EWW: Historical Prices for ISHARE MSCI MEXICO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	48.39	49.08	48.09	49.02	1,687,500	49.02
24-Nov-09	48.08	48.35	47.57	48.11	2,005,500	48.11
23-Nov-09	47.64	48.22	47.31	48.19	3,252,400	48.19
20-Nov-09	46.94	47.26	46.80	47.05	1,689,100	47.05
19-Nov-09	47.67	47.67	46.74	47.32	3,230,600	47.32
18-Nov-09	48.42	48.45	47.62	47.90	3,111,100	47.90
17-Nov-09	48.25	48.49	47.61	48.39	4,341,400	48.39
16-Nov-09	48.25	49.19	48.01	48.66	2,476,000	48.66
13-Nov-09	46.82	47.86	46.74	47.75	2,637,700	47.75
12-Nov-09	47.54	47.65	46.73	46.84	5,299,100	46.84
11-Nov-09	47.47	47.88	47.23	47.43	3,444,300	47.43
10-Nov-09	46.19	47.27	46.12	46.88	2,233,300	46.88
9-Nov-09	45.66	46.89	45.52	46.82	2,367,000	46.82
6-Nov-09	44.63	45.40	44.63	45.11	1,475,100	45.11
5-Nov-09	44.96	45.36	44.92	45.33	2,900,900	45.33
4-Nov-09	44.54	45.27	44.43	44.71	4,031,300	44.71
3-Nov-09	43.30	44.37	42.90	43.92	3,858,800	43.92
2-Nov-09	44.20	44.95	43.35	44.08	4,280,400	44.08
30-Oct-09	45.18	45.28	43.23	43.60	4,055,000	43.60
29-Oct-09	44.30	45.46	44.03	45.30	4,055,800	45.30
28-Oct-09	44.67	44.81	43.33	43.34	5,001,400	43.34
27-Oct-09	46.00	46.13	44.67	44.93	4,839,300	44.93
26-Oct-09	47.21	47.81	45.77	45.94	3,833,300	45.94
23-Oct-09	48.23	48.38	46.91	47.02	3,510,700	47.02
22-Oct-09	47.66	48.10	47.50	47.94	2,635,200	47.94
21-Oct-09	47.73	48.70	47.68	47.95	4,313,000	47.95
20-Oct-09	48.24	48.43	47.73	47.76	5,681,900	47.76
19-Oct-09	47.85	48.17	47.41	47.97	3,018,600	47.97
16-Oct-09	47.33	47.77	47.20	47.50	3,587,200	47.50
15-Oct-09	47.60	48.20	47.51	47.97	2,267,400	47.97
14-Oct-09	47.91	48.18	47.55	47.92	2,876,600	47.92
13-Oct-09	46.86	47.18	46.52	47.11	3,101,000	47.11
12-Oct-09	46.16	46.80	46.16	46.75	3,587,300	46.75
9-Oct-09	45.76	46.05	45.52	45.88	2,333,700	45.88
8-Oct-09	46.00	46.00	45.19	45.67	2,541,100	45.67
7-Oct-09	44.48	45.17	44.48	45.10	2,298,800	45.10
6-Oct-09	44.48	44.91	44.03	44.91	3,789,900	44.91
5-Oct-09	42.92	43.70	42.54	43.63	2,441,700	43.63
2-Oct-09	41.91	42.88	41.55	42.70	3,815,800	42.70
1-Oct-09	43.33	43.54	41.94	42.25	4,934,600	42.25
30-Sep-09	44.16	44.38	43.47	43.68	2,543,300	43.68
29-Sep-09	43.65	44.26	43.53	43.83	2,010,200	43.83
28-Sep-09	42.98	43.76	42.74	43.58	2,485,500	43.58
25-Sep-09	42.35	42.80	42.04	42.61	3,424,900	42.61
24-Sep-09	43.61	43.68	42.13	42.38	3,449,600	42.38
23-Sep-09	44.34	44.42	43.31	43.39	3,979,300	43.39
22-Sep-09	44.91	45.20	44.30	44.47	2,546,000	44.47
21-Sep-09	44.72	44.75	44.05	44.36	2,904,000	44.36
18-Sep-09	45.46	45.72	45.01	45.01	3,498,900	45.01
17-Sep-09	45.74	45.93	45.22	45.42	3,952,800	45.42
16-Sep-09	45.15	45.92	44.80	45.72	3,295,600	45.72
15-Sep-09	44.26	44.85	44.03	44.72	2,922,400	44.72
14-Sep-09	43.95	44.32	43.81	44.20	2,114,300	44.20
11-Sep-09	44.32	44.57	44.00	44.53	3,193,800	44.53
10-Sep-09	43.23	44.12	43.08	44.12	1,589,700	44.12
9-Sep-09	44.08	44.16	43.29	43.49	2,831,300	43.49
8-Sep-09	43.67	44.14	43.29	44.14	3,839,100	44.14
4-Sep-09	41.97	42.70	41.73	42.61	2,104,800	42.61
3-Sep-09	41.82	42.06	41.50	42.00	1,772,400	42.00
2-Sep-09	40.62	41.61	40.57	41.28	3,525,800	41.28
1-Sep-09	42.24	42.86	40.92	40.96	4,231,500	40.96
31-Aug-09	43.25	43.30	42.42	42.43	3,064,100	42.43
28-Aug-09	43.82	43.91	43.32	43.65	2,131,900	43.65
27-Aug-09	43.29	43.68	42.68	43.48	2,486,700	43.48
26-Aug-09	43.58	43.60	42.93	43.23	2,426,700	43.23
25-Aug-09	43.94	44.51	43.58	43.66	2,531,300	43.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions