IXC: Historical Prices for ISHARES TR GLOBAL EN

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	36.65	36.77	36.14	36.71	101,500	36.71
23-Nov-09	36.74	37.00	36.43	36.51	246,300	36.51
20-Nov-09	36.10	36.11	35.70	36.01	201,600	36.01
19-Nov-09	36.67	36.79	36.05	36.40	258,300	36.40
18-Nov-09	37.14	37.25	36.72	36.81	1,070,800	36.81
17-Nov-09	37.00	37.15	36.77	37.06	426,400	37.06
16-Nov-09	36.72	37.42	36.72	37.22	132,600	37.22
13-Nov-09	36.15	36.57	35.81	36.29	100,000	36.29
12-Nov-09	36.51	36.71	35.81	36.04	169,600	36.04
11-Nov-09	36.91	37.38	36.47	36.71	257,100	36.71
10-Nov-09	36.78	36.94	36.50	36.84	162,800	36.84
9-Nov-09	36.52	36.90	36.50	36.88	164,700	36.88
6-Nov-09	35.65	36.14	35.49	35.97	136,100	35.97
5-Nov-09	35.66	36.09	35.51	35.90	210,900	35.90
4-Nov-09	35.60	35.93	35.31	35.45	273,700	35.45
3-Nov-09	34.65	35.37	34.39	35.21	188,400	35.21
2-Nov-09	34.98	35.54	34.41	35.00	178,700	35.00
30-Oct-09	35.98	36.05	34.37	34.78	240,600	34.78
29-Oct-09	35.42	36.13	35.02	36.02	213,400	36.02
28-Oct-09	36.03	36.10	35.06	35.13	596,500	35.13
27-Oct-09	36.27	36.84	36.10	36.25	210,600	36.25
26-Oct-09	36.87	37.44	36.01	36.17	182,800	36.17
23-Oct-09	37.55	37.60	36.54	36.74	296,500	36.74
22-Oct-09	36.98	37.32	36.37	37.32	331,200	37.32
21-Oct-09	37.00	37.81	36.97	37.00	947,000	37.00
20-Oct-09	37.58	37.77	36.89	37.18	1,334,100	37.18
19-Oct-09	37.19	37.67	37.00	37.53	229,300	37.53
16-Oct-09	36.81	37.17	36.61	37.07	488,700	37.07
15-Oct-09	36.39	37.15	36.09	37.04	270,600	37.04
14-Oct-09	36.34	36.60	36.02	36.48	276,000	36.48
13-Oct-09	35.75	35.79	35.23	35.70	166,400	35.70
12-Oct-09	35.45	35.78	35.45	35.65	138,600	35.65
9-Oct-09	34.85	35.27	34.85	35.15	608,600	35.15
8-Oct-09	34.65	35.28	34.57	35.19	186,900	35.19
7-Oct-09	34.28	34.47	34.04	34.47	128,400	34.47
6-Oct-09	33.88	34.55	33.88	34.33	131,700	34.33
5-Oct-09	32.92	33.67	32.83	33.51	70,000	33.51
2-Oct-09	32.79	33.17	32.41	32.97	99,500	32.97
1-Oct-09	34.08	34.08	33.08	33.16	117,200	33.16
30-Sep-09	34.51	34.56	33.75	34.10	165,300	34.10
29-Sep-09	34.36	34.48	34.06	34.31	109,700	34.31
28-Sep-09	33.90	34.54	33.83	34.31	110,400	34.31
25-Sep-09	33.91	34.33	33.70	33.99	163,900	33.99
24-Sep-09	34.50	34.72	33.73	33.98	145,900	33.98
23-Sep-09	35.28	35.30	34.47	34.52	99,000	34.52
22-Sep-09	35.13	35.32	34.89	35.20	123,200	35.20
21-Sep-09	34.44	34.71	34.00	34.60	73,100	34.60
18-Sep-09	35.20	35.20	34.73	34.97	77,000	34.97
17-Sep-09	35.21	35.40	34.81	34.95	105,600	34.95
16-Sep-09	35.03	35.33	34.69	35.26	197,900	35.26
15-Sep-09	34.41	34.62	34.06	34.59	86,300	34.59
14-Sep-09	33.87	34.30	33.57	34.23	155,300	34.23
11-Sep-09	34.18	34.50	33.87	34.19	161,400	34.19
10-Sep-09	33.74	34.12	33.45	34.02	164,400	34.02
9-Sep-09	33.54	33.85	33.29	33.49	104,100	33.49
8-Sep-09	33.11	33.45	33.11	33.36	92,700	33.36
4-Sep-09	32.03	32.54	31.94	32.40	39,600	32.40
3-Sep-09	31.99	32.14	31.75	32.00	56,500	32.00
2-Sep-09	31.56	32.04	31.56	31.83	154,200	31.83
1-Sep-09	32.05	32.58	31.67	31.70	99,800	31.70
31-Aug-09	32.40	32.44	32.07	32.33	84,000	32.33
28-Aug-09	33.20	33.27	32.66	32.90	84,600	32.90
27-Aug-09	32.76	33.11	32.19	32.99	76,700	32.99
26-Aug-09	32.87	33.00	32.50	32.87	102,000	32.87
25-Aug-09	33.33	33.56	32.85	33.01	89,200	33.01
24-Aug-09	33.36	33.49	33.09	33.18	206,300	33.18
* 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