FXI: Historical Prices for ISHARES TR FTSE INDX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	45.16	45.30	44.90	45.16	9,929,700	45.16
24-Nov-09	44.94	45.65	44.52	45.01	18,426,500	45.01
23-Nov-09	45.71	45.97	45.44	45.59	18,665,000	45.59
20-Nov-09	44.30	44.61	44.25	44.60	13,213,300	44.60
19-Nov-09	45.03	45.04	44.32	44.67	28,597,800	44.67
18-Nov-09	45.85	46.02	45.43	45.62	19,625,400	45.62
17-Nov-09	46.04	46.34	45.77	46.22	13,918,500	46.22
16-Nov-09	46.00	46.66	45.96	46.35	20,046,000	46.35
13-Nov-09	45.20	45.61	44.93	45.38	19,662,800	45.38
12-Nov-09	45.17	45.39	44.47	44.63	20,712,000	44.63
11-Nov-09	45.61	45.79	45.30	45.46	18,094,700	45.46
10-Nov-09	45.19	45.47	45.00	45.37	16,592,500	45.37
9-Nov-09	45.07	45.78	45.07	45.72	26,102,300	45.72
6-Nov-09	43.85	44.45	43.70	44.17	15,306,500	44.17
5-Nov-09	43.69	44.21	43.64	44.21	19,417,700	44.21
4-Nov-09	43.57	43.98	43.07	43.19	27,601,500	43.19
3-Nov-09	41.87	42.66	41.84	42.55	20,460,100	42.55
2-Nov-09	42.64	43.24	42.12	42.74	35,527,800	42.74
30-Oct-09	43.06	43.10	41.45	41.70	35,004,200	41.70
29-Oct-09	42.64	43.42	42.58	43.23	30,410,800	43.23
28-Oct-09	43.12	43.25	42.01	42.19	34,973,300	42.19
27-Oct-09	44.19	44.46	43.81	43.86	16,795,500	43.86
26-Oct-09	44.71	45.08	43.88	43.95	17,120,300	43.95
23-Oct-09	45.08	45.08	44.13	44.36	16,329,900	44.36
22-Oct-09	43.90	44.37	43.54	44.32	16,869,600	44.32
21-Oct-09	43.96	44.77	43.84	43.91	22,021,400	43.91
20-Oct-09	44.57	44.62	43.90	44.18	19,106,400	44.18
19-Oct-09	44.09	44.59	43.92	44.49	20,072,900	44.49
16-Oct-09	43.38	43.43	43.02	43.17	20,191,100	43.17
15-Oct-09	43.76	44.22	43.73	44.16	16,861,900	44.16
14-Oct-09	43.78	44.29	43.73	44.29	28,916,300	44.29
13-Oct-09	42.55	42.84	42.30	42.77	15,500,000	42.77
12-Oct-09	42.70	42.84	42.39	42.45	17,951,200	42.45
9-Oct-09	42.76	43.00	42.65	42.89	13,727,700	42.89
8-Oct-09	42.83	43.00	42.50	42.73	16,064,800	42.73
7-Oct-09	42.00	42.16	41.84	42.02	15,680,500	42.02
6-Oct-09	41.38	41.97	41.31	41.53	23,053,300	41.53
5-Oct-09	40.12	40.77	39.88	40.47	20,514,700	40.47
2-Oct-09	39.20	39.76	39.09	39.51	25,877,100	39.51
1-Oct-09	40.84	40.88	39.62	39.65	32,469,000	39.65
30-Sep-09	41.13	41.22	40.32	40.92	25,020,400	40.92
29-Sep-09	41.47	41.70	41.13	41.36	11,106,900	41.36
28-Sep-09	40.90	41.63	40.85	41.37	14,729,800	41.37
25-Sep-09	41.29	41.65	41.00	41.23	13,932,700	41.23
24-Sep-09	41.80	42.01	40.80	41.20	27,876,200	41.20
23-Sep-09	42.90	43.11	42.25	42.32	16,823,100	42.32
22-Sep-09	43.12	43.40	42.90	43.14	11,843,400	43.14
21-Sep-09	42.69	42.94	42.38	42.78	13,275,200	42.78
18-Sep-09	43.75	43.78	43.24	43.36	15,272,500	43.36
17-Sep-09	43.73	44.17	43.38	43.56	19,871,300	43.56
16-Sep-09	43.17	43.83	43.01	43.80	27,661,100	43.80
15-Sep-09	42.19	42.48	41.95	42.29	16,531,600	42.29
14-Sep-09	41.89	42.58	41.83	42.41	14,859,400	42.41
11-Sep-09	42.82	42.87	42.28	42.39	17,176,600	42.39
10-Sep-09	42.25	42.60	41.90	42.58	15,145,800	42.58
9-Sep-09	42.02	42.37	41.84	42.17	17,416,500	42.17
8-Sep-09	42.48	42.50	42.00	42.36	20,904,200	42.36
4-Sep-09	40.62	41.16	40.37	41.13	28,816,800	41.13
3-Sep-09	39.63	39.71	39.11	39.68	24,874,200	39.68
2-Sep-09	38.68	39.11	38.51	38.72	21,787,000	38.72
1-Sep-09	39.19	39.62	38.33	38.41	36,270,000	38.41
31-Aug-09	39.05	39.46	38.93	39.31	28,660,000	39.31
28-Aug-09	40.31	40.40	39.68	39.81	17,731,100	39.81
27-Aug-09	40.21	40.40	39.64	40.30	19,184,800	40.30
26-Aug-09	40.32	40.58	40.12	40.26	17,006,700	40.26
25-Aug-09	40.88	41.04	40.40	40.53	16,284,600	40.53
* 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