EXI: Historical Prices for ISHARES S&P GLOBAL

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	44.65	44.65	43.85	44.09	20,900	44.09
17-Dec-09	44.68	44.68	44.22	44.28	13,400	44.28
16-Dec-09	45.18	45.18	44.79	44.86	15,800	44.86
15-Dec-09	44.98	44.98	44.60	44.81	17,200	44.81
14-Dec-09	45.16	45.16	44.85	45.13	18,100	45.13
11-Dec-09	44.50	44.79	44.48	44.71	16,500	44.71
10-Dec-09	44.26	44.64	44.17	44.22	23,900	44.22
9-Dec-09	44.10	44.23	43.81	44.23	15,700	44.23
8-Dec-09	44.55	44.65	44.26	44.39	24,400	44.39
7-Dec-09	45.10	45.25	44.88	45.00	23,500	45.00
4-Dec-09	45.53	45.58	44.71	45.02	12,100	45.02
3-Dec-09	45.17	45.31	44.57	44.73	47,300	44.73
2-Dec-09	45.00	45.04	44.63	44.84	6,400	44.84
1-Dec-09	44.52	45.00	44.51	44.95	36,200	44.95
30-Nov-09	43.86	43.99	43.37	43.70	35,600	43.70
27-Nov-09	43.81	44.03	43.01	43.79	10,200	43.79
25-Nov-09	44.55	44.81	44.30	44.81	12,700	44.81
24-Nov-09	44.23	44.43	43.91	44.19	26,900	44.19
23-Nov-09	44.59	44.82	44.43	44.53	5,200	44.53
20-Nov-09	43.45	43.87	43.45	43.80	5,300	43.80
19-Nov-09	44.28	44.28	43.54	44.00	21,500	44.00
18-Nov-09	44.94	44.94	44.49	44.80	23,000	44.80
17-Nov-09	44.79	44.88	44.38	44.88	16,100	44.88
16-Nov-09	44.93	45.29	44.57	45.11	20,200	45.11
13-Nov-09	43.98	44.39	43.76	44.13	12,600	44.13
12-Nov-09	44.22	44.40	43.72	43.72	29,300	43.72
11-Nov-09	44.57	44.66	44.22	44.44	10,700	44.44
10-Nov-09	44.16	44.36	43.92	44.26	11,600	44.26
9-Nov-09	44.01	44.51	43.92	44.40	15,600	44.40
6-Nov-09	42.71	43.28	42.71	43.26	5,400	43.26
5-Nov-09	42.54	43.01	42.45	43.01	24,300	43.01
4-Nov-09	42.39	42.63	42.06	42.11	23,200	42.11
3-Nov-09	41.64	41.82	41.27	41.69	30,800	41.69
2-Nov-09	41.62	42.07	41.00	41.55	18,100	41.55
30-Oct-09	42.52	42.52	41.28	41.37	43,500	41.37
29-Oct-09	42.21	42.76	42.02	42.70	22,200	42.70
28-Oct-09	42.43	42.43	41.50	41.59	30,000	41.59
27-Oct-09	43.31	43.31	42.63	42.69	113,000	42.69
26-Oct-09	43.90	44.33	43.03	43.19	15,300	43.19
23-Oct-09	44.40	44.43	43.50	43.72	13,900	43.72
22-Oct-09	44.12	44.56	43.58	44.44	31,700	44.44
21-Oct-09	44.33	44.78	44.13	44.13	33,600	44.13
20-Oct-09	44.83	44.83	44.02	44.42	41,100	44.42
19-Oct-09	44.55	44.91	44.28	44.82	15,800	44.82
16-Oct-09	44.00	44.37	43.76	44.24	18,000	44.24
15-Oct-09	44.62	44.74	44.47	44.73	39,500	44.73
14-Oct-09	44.40	44.77	44.22	44.73	29,100	44.73
13-Oct-09	43.60	43.60	43.29	43.56	19,500	43.56
12-Oct-09	43.92	43.92	43.42	43.53	9,800	43.53
9-Oct-09	43.38	43.44	43.19	43.35	41,700	43.35
8-Oct-09	43.03	45.16	43.02	43.44	23,900	43.44
7-Oct-09	42.60	42.80	42.38	42.71	31,900	42.71
6-Oct-09	42.44	42.94	42.35	42.53	25,800	42.53
5-Oct-09	41.62	42.09	41.46	42.03	11,300	42.03
2-Oct-09	40.98	41.57	40.98	41.29	10,000	41.29
1-Oct-09	43.03	43.03	41.82	41.94	15,900	41.94
30-Sep-09	43.64	43.64	42.67	43.19	24,400	43.19
29-Sep-09	43.46	43.54	43.09	43.27	24,400	43.27
28-Sep-09	42.94	43.54	42.94	43.41	3,600	43.41
25-Sep-09	43.24	43.36	42.58	42.94	231,300	42.94
24-Sep-09	44.37	47.69	43.10	43.19	101,900	43.19
23-Sep-09	44.50	44.72	44.15	44.15	21,400	44.15
22-Sep-09	44.54	44.54	44.17	44.40	12,800	44.40
21-Sep-09	43.75	46.96	43.48	43.89	36,300	43.89
18-Sep-09	44.48	44.48	44.15	44.33	34,300	44.33
17-Sep-09	44.13	44.71	43.90	44.17	31,800	44.17
* 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