MXI: Historical Prices for ISHARES S&P GLOBAL

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	61.69	61.88	61.00	61.50	86,600	61.50
23-Nov-09	61.48	62.59	61.48	61.84	109,700	61.84
20-Nov-09	60.31	60.81	59.77	60.48	72,400	60.48
19-Nov-09	61.17	61.27	59.90	61.02	110,300	61.02
18-Nov-09	61.95	62.38	61.42	61.79	115,500	61.79
17-Nov-09	61.14	61.98	60.73	61.96	303,300	61.96
16-Nov-09	61.84	62.40	61.14	62.06	122,800	62.06
13-Nov-09	59.74	60.63	59.30	60.32	70,900	60.32
12-Nov-09	60.22	60.61	59.24	59.42	120,400	59.42
11-Nov-09	61.28	61.28	60.03	60.38	105,800	60.38
10-Nov-09	59.53	60.08	59.20	59.98	161,200	59.98
9-Nov-09	58.81	60.16	58.81	60.08	122,600	60.08
6-Nov-09	57.22	58.20	57.00	57.81	126,500	57.81
5-Nov-09	57.10	57.74	56.66	57.66	141,700	57.66
4-Nov-09	56.45	57.35	56.14	56.51	164,800	56.51
3-Nov-09	54.36	55.85	53.88	55.73	113,600	55.73
2-Nov-09	54.91	56.12	54.12	55.14	133,200	55.14
30-Oct-09	56.48	56.48	53.80	54.33	147,600	54.33
29-Oct-09	55.61	56.93	55.61	56.83	161,000	56.83
28-Oct-09	56.33	56.46	54.25	54.61	197,400	54.61
27-Oct-09	57.67	58.09	56.81	56.81	131,600	56.81
26-Oct-09	59.96	60.50	57.91	58.09	104,500	58.09
23-Oct-09	60.75	60.78	59.35	59.58	97,500	59.58
22-Oct-09	59.82	60.54	59.00	60.45	93,100	60.45
21-Oct-09	59.99	61.08	59.77	59.77	104,600	59.77
20-Oct-09	61.01	61.01	59.38	60.22	176,500	60.22
19-Oct-09	60.38	61.17	60.00	60.99	80,200	60.99
16-Oct-09	59.65	60.10	59.25	59.79	103,100	59.79
15-Oct-09	60.11	60.61	59.70	60.56	107,600	60.56
14-Oct-09	59.46	60.45	59.46	60.39	272,900	60.39
13-Oct-09	58.27	58.56	57.68	58.46	93,800	58.46
12-Oct-09	58.50	58.96	57.91	58.19	92,800	58.19
9-Oct-09	57.94	58.32	57.35	57.83	80,700	57.83
8-Oct-09	57.59	58.32	57.25	58.13	130,400	58.13
7-Oct-09	56.17	56.51	55.80	56.50	93,200	56.50
6-Oct-09	55.92	61.22	55.09	55.99	148,600	55.99
5-Oct-09	53.39	54.40	53.16	54.09	69,800	54.09
2-Oct-09	52.40	53.58	52.38	53.08	74,500	53.08
1-Oct-09	55.46	55.57	53.37	53.37	97,700	53.37
30-Sep-09	56.40	56.40	54.99	55.75	154,400	55.75
29-Sep-09	55.74	56.02	55.36	55.77	66,600	55.77
28-Sep-09	55.11	56.14	55.06	55.77	138,700	55.77
25-Sep-09	55.35	55.63	54.73	55.06	107,500	55.06
24-Sep-09	57.05	57.05	55.26	55.63	179,200	55.63
23-Sep-09	57.86	58.35	56.68	56.68	171,100	56.68
22-Sep-09	57.49	58.01	57.28	57.62	73,400	57.62
21-Sep-09	56.57	56.73	56.00	56.71	77,100	56.71
18-Sep-09	58.30	58.30	57.30	57.64	102,500	57.64
17-Sep-09	58.14	58.63	57.44	57.86	208,800	57.86
16-Sep-09	57.96	58.67	57.75	58.45	291,400	58.45
15-Sep-09	56.20	57.25	55.94	57.15	414,600	57.15
14-Sep-09	55.49	56.23	55.25	56.20	52,600	56.20
11-Sep-09	56.37	56.82	55.85	56.21	265,500	56.21
10-Sep-09	55.15	55.99	54.65	55.82	73,700	55.82
9-Sep-09	55.57	55.64	54.92	55.28	63,600	55.28
8-Sep-09	55.00	55.75	54.73	55.19	80,500	55.19
4-Sep-09	52.98	53.75	52.55	53.73	62,000	53.73
3-Sep-09	52.61	53.02	52.13	53.02	58,000	53.02
2-Sep-09	50.97	52.00	50.65	51.74	62,800	51.74
1-Sep-09	52.54	53.28	51.18	51.51	83,500	51.51
31-Aug-09	52.95	52.95	52.14	52.75	44,000	52.75
28-Aug-09	53.85	54.03	53.25	53.64	48,700	53.64
27-Aug-09	52.64	53.60	52.00	53.42	82,500	53.42
26-Aug-09	53.25	53.60	52.59	53.15	101,400	53.15
25-Aug-09	55.14	55.14	53.39	53.60	95,400	53.60
24-Aug-09	54.20	54.77	53.55	53.74	146,600	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