EZA: Historical Prices for ISHARES MSCI SAFRICA

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	54.18	54.91	54.00	54.75	473,100	54.75
8-Dec-09	55.05	55.41	54.50	54.65	369,700	54.65
7-Dec-09	55.53	56.35	55.31	55.50	1,020,500	55.50
4-Dec-09	56.96	57.21	54.75	55.71	929,900	55.71
3-Dec-09	57.32	57.63	56.06	56.06	1,283,100	56.06
2-Dec-09	57.50	58.25	57.47	57.63	218,900	57.63
1-Dec-09	57.04	57.96	56.97	57.59	268,700	57.59
30-Nov-09	55.88	56.30	55.48	56.04	192,700	56.04
27-Nov-09	54.44	56.21	54.30	55.85	344,100	55.85
25-Nov-09	56.92	57.63	56.75	57.52	226,300	57.52
24-Nov-09	56.04	56.65	55.84	56.54	383,200	56.54
23-Nov-09	56.11	56.65	55.97	56.20	275,900	56.20
20-Nov-09	54.73	55.07	54.55	54.92	172,800	54.92
19-Nov-09	55.05	55.69	54.69	55.44	301,200	55.44
18-Nov-09	56.47	56.85	55.91	56.36	280,000	56.36
17-Nov-09	56.20	56.66	55.54	56.43	427,600	56.43
16-Nov-09	56.41	57.35	56.37	56.87	171,700	56.87
13-Nov-09	55.22	56.49	55.11	55.97	398,400	55.97
12-Nov-09	55.81	56.16	55.00	55.00	329,800	55.00
11-Nov-09	56.84	57.09	55.67	56.31	352,400	56.31
10-Nov-09	56.16	56.16	55.28	55.82	393,500	55.82
9-Nov-09	54.73	55.88	54.73	55.77	488,900	55.77
6-Nov-09	53.16	53.93	53.14	53.73	443,100	53.73
5-Nov-09	53.15	53.54	52.77	53.44	296,300	53.44
4-Nov-09	52.93	53.42	52.42	52.65	1,027,200	52.65
3-Nov-09	50.11	51.80	50.11	51.80	820,100	51.80
2-Nov-09	51.43	52.35	49.85	51.02	727,900	51.02
30-Oct-09	53.34	53.38	51.14	51.83	412,600	51.83
29-Oct-09	52.96	54.46	52.93	54.19	329,300	54.19
28-Oct-09	52.85	53.32	51.08	51.28	726,000	51.28
27-Oct-09	54.84	54.84	53.75	53.82	273,600	53.82
26-Oct-09	56.46	56.85	54.48	54.88	281,800	54.88
23-Oct-09	57.67	57.67	56.53	56.89	288,600	56.89
22-Oct-09	56.56	58.03	55.93	57.80	633,100	57.80
21-Oct-09	56.86	57.79	56.39	56.44	607,900	56.44
20-Oct-09	58.20	58.20	56.52	56.99	810,800	56.99
19-Oct-09	57.55	58.20	57.03	58.19	230,600	58.19
16-Oct-09	57.33	57.52	56.64	57.12	246,700	57.12
15-Oct-09	57.51	58.68	57.20	58.36	459,200	58.36
14-Oct-09	58.57	58.74	58.03	58.52	185,300	58.52
13-Oct-09	56.90	57.50	56.37	57.30	463,700	57.30
12-Oct-09	56.68	57.42	56.42	56.76	211,700	56.76
9-Oct-09	56.36	56.36	55.37	55.89	142,500	55.89
8-Oct-09	56.75	57.01	55.91	56.66	332,400	56.66
7-Oct-09	55.00	55.88	54.80	55.88	224,800	55.88
6-Oct-09	54.89	55.67	54.67	55.22	457,900	55.22
5-Oct-09	52.86	54.68	52.86	54.38	257,400	54.38
2-Oct-09	51.71	53.05	51.60	52.54	283,100	52.54
1-Oct-09	54.09	54.17	52.24	52.43	747,000	52.43
30-Sep-09	55.02	55.16	53.40	54.75	431,700	54.75
29-Sep-09	54.92	55.34	54.60	54.91	241,000	54.91
28-Sep-09	55.00	55.96	54.72	55.35	221,900	55.35
25-Sep-09	54.83	55.63	54.72	55.18	813,000	55.18
24-Sep-09	55.56	55.80	53.77	54.44	413,200	54.44
23-Sep-09	56.09	56.59	55.16	55.35	772,200	55.35
22-Sep-09	57.01	57.09	56.49	56.70	550,800	56.70
21-Sep-09	55.64	56.19	54.88	56.06	386,000	56.06
18-Sep-09	57.27	57.27	56.35	57.07	632,500	57.07
17-Sep-09	57.59	57.90	56.73	57.27	607,700	57.27
16-Sep-09	57.03	57.69	56.64	57.51	510,200	57.51
15-Sep-09	55.54	56.20	55.27	56.11	450,000	56.11
14-Sep-09	54.56	55.29	54.41	55.29	293,400	55.29
11-Sep-09	55.18	56.16	55.11	55.26	257,900	55.26
10-Sep-09	54.16	54.91	53.58	54.55	312,000	54.55
9-Sep-09	55.06	55.06	53.70	53.85	499,800	53.85
8-Sep-09	54.32	54.59	53.74	53.74	502,400	53.74
* 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