IEV: Historical Prices for ISHARE SP EUR 350 IN

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	38.79	38.96	38.33	38.38	389,900	38.38
16-Dec-09	39.34	39.67	39.34	39.44	233,200	39.44
15-Dec-09	38.97	39.21	38.87	39.01	182,500	39.01
14-Dec-09	39.30	39.47	39.17	39.46	382,600	39.46
11-Dec-09	39.05	39.15	38.88	39.02	375,600	39.02
10-Dec-09	39.06	39.19	38.81	38.88	412,600	38.88
9-Dec-09	38.75	38.87	38.32	38.82	494,700	38.82
8-Dec-09	39.22	39.22	38.76	38.87	177,400	38.87
7-Dec-09	39.70	40.12	39.70	39.76	366,400	39.76
4-Dec-09	40.52	40.68	39.71	40.00	308,100	40.00
3-Dec-09	40.45	40.68	39.99	40.01	190,400	40.01
2-Dec-09	40.26	40.56	40.18	40.30	315,900	40.30
1-Dec-09	40.00	40.40	39.89	40.19	345,900	40.19
30-Nov-09	39.15	39.50	38.84	39.33	488,900	39.33
27-Nov-09	38.78	39.68	38.78	39.30	267,600	39.30
25-Nov-09	40.49	40.76	40.30	40.72	180,700	40.72
24-Nov-09	40.34	40.35	40.00	40.21	156,500	40.21
23-Nov-09	40.33	40.55	40.17	40.21	158,200	40.21
20-Nov-09	39.24	39.49	39.20	39.38	229,700	39.38
19-Nov-09	40.01	40.05	39.54	39.89	253,200	39.89
18-Nov-09	40.69	40.78	40.36	40.61	148,200	40.61
17-Nov-09	40.53	40.58	40.19	40.58	413,200	40.58
16-Nov-09	40.48	41.05	40.48	40.83	419,100	40.83
13-Nov-09	39.91	40.23	39.55	40.13	247,700	40.13
12-Nov-09	40.03	40.18	39.50	39.63	242,800	39.63
11-Nov-09	40.28	40.41	39.85	40.06	358,700	40.06
10-Nov-09	39.74	40.02	39.65	39.99	351,700	39.99
9-Nov-09	39.66	40.10	39.65	40.10	214,500	40.10
6-Nov-09	38.54	38.99	38.49	38.93	249,800	38.93
5-Nov-09	38.72	38.98	38.56	38.85	260,100	38.85
4-Nov-09	38.23	38.56	38.08	38.19	323,600	38.19
3-Nov-09	37.29	37.75	37.14	37.65	983,300	37.65
2-Nov-09	37.90	38.48	37.46	37.94	509,700	37.94
30-Oct-09	38.85	38.96	37.56	37.66	749,100	37.66
29-Oct-09	38.63	39.20	38.56	39.06	285,600	39.06
28-Oct-09	38.52	38.65	37.70	37.81	303,300	37.81
27-Oct-09	39.23	39.38	38.71	38.86	391,100	38.86
26-Oct-09	39.84	40.23	38.97	39.15	356,200	39.15
23-Oct-09	40.46	40.47	39.70	39.79	286,800	39.79
22-Oct-09	40.09	40.63	39.76	40.48	265,000	40.48
21-Oct-09	40.10	40.68	39.99	40.08	292,000	40.08
20-Oct-09	40.47	40.50	39.85	40.19	326,000	40.19
19-Oct-09	40.10	40.47	39.90	40.31	459,200	40.31
16-Oct-09	39.72	39.84	39.42	39.71	352,800	39.71
15-Oct-09	39.94	40.23	39.83	40.20	477,200	40.20
14-Oct-09	39.85	40.06	39.65	39.89	353,800	39.89
13-Oct-09	38.95	39.07	38.68	39.04	367,500	39.04
12-Oct-09	39.17	39.30	38.89	38.95	129,900	38.95
9-Oct-09	38.65	38.77	38.52	38.61	246,700	38.61
8-Oct-09	38.73	39.02	38.49	38.86	309,700	38.86
7-Oct-09	38.25	38.38	38.05	38.20	472,000	38.20
6-Oct-09	38.05	38.56	38.02	38.30	387,100	38.30
5-Oct-09	37.10	37.75	37.02	37.59	320,000	37.59
2-Oct-09	36.80	37.32	36.78	37.05	609,200	37.05
1-Oct-09	38.06	38.21	37.35	37.39	389,400	37.39
30-Sep-09	38.70	38.77	38.03	38.54	407,100	38.54
29-Sep-09	38.58	38.67	38.28	38.48	449,500	38.48
28-Sep-09	38.13	38.78	38.07	38.54	309,700	38.54
25-Sep-09	38.08	38.35	37.76	38.00	1,492,600	38.00
24-Sep-09	39.10	39.11	37.94	38.17	310,900	38.17
23-Sep-09	39.46	39.64	38.87	38.96	387,700	38.96
22-Sep-09	39.31	39.40	39.11	39.27	208,800	39.27
21-Sep-09	38.42	38.83	38.35	38.83	621,500	38.83
18-Sep-09	39.34	39.35	39.01	39.19	221,500	39.19
17-Sep-09	39.12	39.38	38.91	39.16	431,400	39.16
16-Sep-09	38.89	39.30	38.77	39.19	851,000	39.19
* 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