EZU: Historical Prices for ISHARE MSCI EMU INDX

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	37.81	37.81	37.44	37.56	1,465,900	37.56
10-Dec-09	37.72	37.92	37.49	37.56	1,172,600	37.56
9-Dec-09	37.55	37.68	37.07	37.54	147,600	37.54
8-Dec-09	38.02	38.05	37.56	37.75	165,300	37.75
7-Dec-09	38.70	38.96	38.57	38.64	452,000	38.64
4-Dec-09	39.22	39.41	38.58	38.80	338,100	38.80
3-Dec-09	39.28	39.50	38.72	38.72	680,700	38.72
2-Dec-09	38.96	39.25	38.87	39.03	120,700	39.03
1-Dec-09	38.76	39.19	38.59	38.96	404,900	38.96
30-Nov-09	38.01	38.31	37.66	38.04	1,990,800	38.04
27-Nov-09	37.42	38.37	37.42	37.93	179,700	37.93
25-Nov-09	39.16	39.50	38.95	39.44	159,400	39.44
24-Nov-09	38.98	39.09	38.66	38.91	171,100	38.91
23-Nov-09	39.04	39.23	38.84	38.86	221,000	38.86
20-Nov-09	38.02	38.19	37.93	38.10	226,100	38.10
19-Nov-09	38.81	38.81	38.26	38.68	100,200	38.68
18-Nov-09	39.43	39.49	39.10	39.30	163,100	39.30
17-Nov-09	39.05	39.20	38.78	39.13	160,200	39.13
16-Nov-09	39.23	39.60	39.11	39.35	197,500	39.35
13-Nov-09	38.41	38.89	38.15	38.86	154,100	38.86
12-Nov-09	38.88	39.01	38.22	38.29	414,800	38.29
11-Nov-09	39.02	39.22	38.69	38.83	1,210,200	38.83
10-Nov-09	38.50	38.81	38.42	38.65	395,100	38.65
9-Nov-09	38.51	39.01	38.43	39.01	162,600	39.01
6-Nov-09	37.34	37.85	37.23	37.72	161,300	37.72
5-Nov-09	37.48	37.85	37.34	37.61	384,200	37.61
4-Nov-09	36.89	37.35	36.85	36.98	344,300	36.98
3-Nov-09	35.90	36.36	35.80	36.33	372,300	36.33
2-Nov-09	36.50	37.20	36.12	36.59	218,500	36.59
30-Oct-09	37.47	37.59	36.19	36.27	186,400	36.27
29-Oct-09	37.42	37.97	37.32	37.83	273,300	37.83
28-Oct-09	37.21	37.44	36.40	36.47	286,200	36.47
27-Oct-09	38.22	38.24	37.54	37.61	932,400	37.61
26-Oct-09	39.18	39.45	38.04	38.15	317,800	38.15
23-Oct-09	39.79	39.79	39.00	39.08	273,500	39.08
22-Oct-09	39.23	39.82	39.00	39.79	275,500	39.79
21-Oct-09	39.32	40.03	39.30	39.30	618,700	39.30
20-Oct-09	39.85	39.92	39.26	39.59	330,500	39.59
19-Oct-09	39.67	39.94	39.42	39.75	537,300	39.75
16-Oct-09	39.28	39.37	38.93	39.25	250,100	39.25
15-Oct-09	39.63	39.94	39.54	39.83	315,100	39.83
14-Oct-09	39.71	39.98	39.53	39.98	200,000	39.98
13-Oct-09	38.93	38.97	38.56	38.81	441,300	38.81
12-Oct-09	39.07	39.22	38.81	38.93	168,200	38.93
9-Oct-09	38.48	38.61	38.25	38.57	809,900	38.57
8-Oct-09	38.45	38.79	38.19	38.53	707,300	38.53
7-Oct-09	37.97	38.13	37.73	37.96	282,400	37.96
6-Oct-09	37.63	38.18	37.63	38.04	586,600	38.04
5-Oct-09	36.54	37.24	36.44	37.13	248,000	37.13
2-Oct-09	36.30	36.70	36.19	36.32	238,100	36.32
1-Oct-09	37.66	37.66	36.68	36.78	186,600	36.78
30-Sep-09	38.25	38.25	37.52	38.01	291,800	38.01
29-Sep-09	37.99	38.19	37.78	37.98	483,300	37.98
28-Sep-09	37.71	38.38	37.68	38.13	229,200	38.13
25-Sep-09	37.54	37.71	37.31	37.44	193,600	37.44
24-Sep-09	38.31	38.56	37.33	37.52	306,600	37.52
23-Sep-09	38.55	38.87	38.09	38.19	271,600	38.19
22-Sep-09	38.67	38.67	38.29	38.48	809,200	38.48
21-Sep-09	37.81	38.12	37.45	38.06	220,800	38.06
18-Sep-09	38.62	38.62	38.22	38.47	228,100	38.47
17-Sep-09	38.26	38.57	38.10	38.34	324,800	38.34
16-Sep-09	38.13	38.49	37.96	38.46	706,000	38.46
15-Sep-09	37.41	37.79	37.19	37.68	1,197,200	37.68
14-Sep-09	36.83	37.43	36.83	37.35	427,800	37.35
11-Sep-09	37.41	37.47	36.97	37.14	289,600	37.14
10-Sep-09	36.74	37.30	36.49	37.26	446,300	37.26
* 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