SCZ: Historical Prices for ISHARES MSCI EAFE SM

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	36.71	36.75	36.19	36.73	98,500	36.73
24-Nov-09	36.70	36.70	36.12	36.38	165,300	36.38
23-Nov-09	36.88	36.93	36.44	36.69	267,900	36.69
20-Nov-09	36.09	36.30	35.86	36.22	218,100	36.22
19-Nov-09	36.63	36.63	36.00	36.51	1,223,200	36.51
18-Nov-09	37.28	37.41	36.89	37.18	820,000	37.18
17-Nov-09	37.18	37.39	36.86	37.39	451,500	37.39
16-Nov-09	37.68	37.94	37.34	37.65	322,400	37.65
13-Nov-09	36.71	37.12	36.56	37.06	586,800	37.06
12-Nov-09	36.79	36.86	36.42	36.51	191,900	36.51
11-Nov-09	37.03	37.20	36.80	37.00	107,200	37.00
10-Nov-09	36.78	37.16	36.32	37.00	837,300	37.00
9-Nov-09	37.21	37.34	36.83	37.34	211,200	37.34
6-Nov-09	36.06	36.36	35.97	36.35	189,500	36.35
5-Nov-09	36.15	36.37	36.01	36.36	272,800	36.36
4-Nov-09	35.72	36.11	35.67	35.82	161,500	35.82
3-Nov-09	34.97	35.26	34.73	35.26	410,300	35.26
2-Nov-09	35.48	35.87	35.10	35.43	1,298,500	35.43
30-Oct-09	35.75	35.89	35.01	35.38	2,364,200	35.38
29-Oct-09	35.54	36.15	35.54	35.98	121,600	35.98
28-Oct-09	35.48	35.56	34.64	34.74	99,000	34.74
27-Oct-09	36.42	36.42	35.84	35.99	94,800	35.99
26-Oct-09	37.20	37.31	36.32	36.42	141,200	36.42
23-Oct-09	37.52	37.52	36.90	37.07	140,400	37.07
22-Oct-09	37.26	37.74	36.95	37.56	123,700	37.56
21-Oct-09	37.52	37.88	37.21	37.25	167,400	37.25
20-Oct-09	37.93	37.93	37.23	37.66	355,000	37.66
19-Oct-09	37.62	37.93	37.37	37.83	90,400	37.83
16-Oct-09	37.25	37.45	37.10	37.39	111,100	37.39
15-Oct-09	37.46	37.76	37.32	37.75	78,500	37.75
14-Oct-09	37.55	37.71	37.39	37.70	109,200	37.70
13-Oct-09	36.96	37.06	36.57	36.91	65,500	36.91
12-Oct-09	37.03	37.18	36.81	36.93	66,900	36.93
9-Oct-09	36.60	36.74	36.51	36.70	68,800	36.70
8-Oct-09	36.72	36.99	36.54	36.76	118,800	36.76
7-Oct-09	36.02	36.18	35.92	36.18	141,600	36.18
6-Oct-09	35.69	36.17	35.69	35.95	110,400	35.95
5-Oct-09	34.70	35.43	34.70	35.35	105,400	35.35
2-Oct-09	34.62	34.99	34.48	34.61	77,700	34.61
1-Oct-09	36.14	36.14	35.25	35.26	132,200	35.26
30-Sep-09	36.33	36.48	35.82	36.29	200,900	36.29
29-Sep-09	36.17	36.20	35.84	36.10	73,300	36.10
28-Sep-09	36.00	36.47	35.92	36.32	109,300	36.32
25-Sep-09	35.95	36.17	35.77	35.90	85,500	35.90
24-Sep-09	36.75	37.08	35.76	36.00	103,900	36.00
23-Sep-09	36.94	37.15	36.53	36.53	86,700	36.53
22-Sep-09	36.85	36.92	36.71	36.86	99,400	36.86
21-Sep-09	36.09	36.45	36.00	36.37	105,100	36.37
18-Sep-09	36.84	36.90	36.54	36.76	105,200	36.76
17-Sep-09	36.75	37.07	36.66	36.75	181,200	36.75
16-Sep-09	36.65	37.10	36.56	37.06	273,300	37.06
15-Sep-09	36.09	36.47	36.01	36.47	295,200	36.47
14-Sep-09	35.93	36.32	35.67	36.29	142,900	36.29
11-Sep-09	36.49	36.83	36.14	36.25	108,200	36.25
10-Sep-09	36.00	36.40	35.78	36.39	81,600	36.39
9-Sep-09	35.68	36.02	35.57	35.95	77,800	35.95
8-Sep-09	35.21	35.54	35.19	35.47	135,900	35.47
4-Sep-09	34.25	34.64	34.02	34.60	67,200	34.60
3-Sep-09	34.15	34.16	33.90	34.07	149,000	34.07
2-Sep-09	33.40	33.84	33.37	33.70	82,900	33.70
1-Sep-09	34.40	34.59	33.66	33.80	108,200	33.80
31-Aug-09	34.94	34.94	33.82	34.59	86,300	34.59
28-Aug-09	35.15	35.32	34.75	34.75	91,200	34.75
27-Aug-09	34.52	35.06	34.24	34.93	186,600	34.93
26-Aug-09	34.60	34.61	34.27	34.58	178,000	34.58
25-Aug-09	34.80	35.00	34.66	34.79	135,400	34.79
* 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