EWY: Historical Prices for ISHARE MSCI SO.KOREA

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	46.51	46.92	46.38	46.87	3,551,900	46.87
8-Dec-09	46.86	46.86	46.10	46.32	5,381,900	46.32
7-Dec-09	46.91	47.28	46.80	47.10	4,451,300	47.10
4-Dec-09	47.45	47.87	46.77	47.06	7,358,700	47.06
3-Dec-09	46.61	46.92	46.22	46.45	4,777,100	46.45
2-Dec-09	45.93	46.41	45.83	46.06	3,597,200	46.06
1-Dec-09	45.25	45.72	45.21	45.58	3,376,900	45.58
30-Nov-09	44.29	44.43	43.82	44.38	6,628,200	44.38
27-Nov-09	43.42	44.44	43.21	44.00	5,305,700	44.00
25-Nov-09	46.42	46.59	46.32	46.48	1,314,700	46.48
24-Nov-09	46.29	46.87	45.91	46.18	3,513,000	46.18
23-Nov-09	46.86	47.10	46.81	46.87	5,485,200	46.87
20-Nov-09	45.83	46.22	45.75	46.08	2,142,300	46.08
19-Nov-09	45.99	46.13	45.50	45.76	3,760,900	45.76
18-Nov-09	45.89	46.21	45.80	46.09	2,719,500	46.09
17-Nov-09	45.70	45.91	45.44	45.90	1,940,500	45.90
16-Nov-09	45.73	46.42	45.72	46.15	3,550,400	46.15
13-Nov-09	44.95	45.28	44.67	45.10	2,170,800	45.10
12-Nov-09	45.22	45.31	44.51	44.67	2,526,400	44.67
11-Nov-09	46.11	46.27	45.59	45.75	3,509,900	45.75
10-Nov-09	45.42	45.53	45.14	45.36	1,790,700	45.36
9-Nov-09	45.28	46.04	45.22	45.89	2,806,700	45.89
6-Nov-09	44.24	44.69	44.10	44.50	3,053,500	44.50
5-Nov-09	43.90	44.28	43.68	44.21	2,383,700	44.21
4-Nov-09	43.99	44.49	43.90	44.11	4,673,200	44.11
3-Nov-09	42.41	43.08	42.27	42.92	6,116,200	42.92
2-Nov-09	43.45	43.83	42.55	43.13	7,651,900	43.13
30-Oct-09	44.16	44.22	42.63	42.88	5,365,600	42.88
29-Oct-09	43.82	45.14	43.82	44.96	3,762,300	44.96
28-Oct-09	44.49	44.49	43.38	43.45	4,963,100	43.45
27-Oct-09	45.62	45.96	45.19	45.32	2,888,700	45.32
26-Oct-09	46.43	46.71	45.60	45.73	3,722,600	45.73
23-Oct-09	46.01	46.03	45.20	45.43	3,173,400	45.43
22-Oct-09	45.07	45.55	44.68	45.47	3,452,400	45.47
21-Oct-09	45.93	46.56	45.72	45.82	3,430,000	45.82
20-Oct-09	46.88	46.88	46.12	46.24	4,422,800	46.24
19-Oct-09	46.40	47.08	46.31	46.98	2,638,700	46.98
16-Oct-09	45.98	46.32	45.75	46.08	5,806,500	46.08
15-Oct-09	47.26	47.76	47.22	47.66	4,606,400	47.66
14-Oct-09	47.17	47.68	46.99	47.68	3,870,400	47.68
13-Oct-09	46.17	46.26	45.88	46.09	3,385,900	46.09
12-Oct-09	46.37	46.63	46.21	46.40	2,290,000	46.40
9-Oct-09	46.63	46.83	46.45	46.62	3,542,800	46.62
8-Oct-09	45.70	45.99	45.46	45.87	3,172,600	45.87
7-Oct-09	44.96	45.26	44.80	45.17	3,840,500	45.17
6-Oct-09	45.73	46.19	45.61	45.83	4,891,600	45.83
5-Oct-09	45.20	46.00	45.11	45.85	3,533,300	45.85
2-Oct-09	44.81	45.19	44.41	45.11	4,735,100	45.11
1-Oct-09	46.35	46.43	45.23	45.39	5,957,300	45.39
30-Sep-09	47.71	47.72	46.75	47.38	4,517,400	47.38
29-Sep-09	47.14	47.53	47.03	47.13	3,234,700	47.13
28-Sep-09	46.70	47.36	46.40	47.07	2,698,600	47.07
25-Sep-09	46.69	46.97	46.48	46.69	3,153,400	46.69
24-Sep-09	47.49	47.60	46.22	46.34	5,017,000	46.34
23-Sep-09	47.63	48.09	47.18	47.22	4,617,300	47.22
22-Sep-09	47.39	47.74	47.35	47.58	3,238,300	47.58
21-Sep-09	46.36	46.62	46.18	46.46	2,779,800	46.46
18-Sep-09	46.77	46.99	46.62	46.77	4,319,300	46.77
17-Sep-09	46.65	46.96	46.35	46.53	2,692,400	46.53
16-Sep-09	46.41	46.86	46.07	46.84	3,326,500	46.84
15-Sep-09	45.06	45.62	44.84	45.54	4,633,300	45.54
14-Sep-09	44.09	44.60	44.09	44.41	3,656,800	44.41
11-Sep-09	44.90	45.04	44.56	44.81	2,961,300	44.81
10-Sep-09	44.15	44.71	43.80	44.64	2,922,100	44.64
9-Sep-09	43.60	44.10	43.56	43.80	4,367,100	43.80
8-Sep-09	43.68	44.02	43.52	43.73	3,452,200	43.73
* 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