TOK: Historical Prices for ISHARES MSCI KOKUSAI

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	36.52	37.00	36.52	36.98	4,200	36.98
20-Nov-09	36.67	36.67	36.30	36.40	1,700	36.40
19-Nov-09	37.00	37.00	36.32	36.32	900	36.32
18-Nov-09	37.08	37.20	37.00	37.06	2,400	37.06
17-Nov-09	37.31	37.31	36.94	37.08	3,600	37.08
16-Nov-09	36.70	37.31	36.70	37.31	4,700	37.31
13-Nov-09	36.25	36.70	36.25	36.70	6,500	36.70
12-Nov-09	36.72	36.72	36.19	36.19	700	36.19
11-Nov-09	36.87	36.96	36.72	36.75	2,300	36.75
10-Nov-09	36.59	36.73	36.39	36.59	12,000	36.59
9-Nov-09	35.77	36.39	35.77	36.05	3,300	36.05
6-Nov-09	35.29	35.29	35.29	35.29	0	35.29
5-Nov-09	35.79	35.79	35.24	35.29	800	35.29
4-Nov-09	35.00	35.12	35.00	35.12	1,700	35.12
3-Nov-09	34.53	34.58	34.24	34.56	2,700	34.56
2-Nov-09	34.81	35.15	34.20	34.53	11,900	34.53
30-Oct-09	35.47	35.53	34.41	34.47	15,500	34.47
29-Oct-09	35.08	35.46	35.00	35.46	3,400	35.46
28-Oct-09	35.28	35.50	34.52	34.68	7,000	34.68
27-Oct-09	35.95	35.95	35.41	35.50	4,500	35.50
26-Oct-09	36.20	36.73	35.68	35.72	6,300	35.72
23-Oct-09	36.69	36.70	36.20	36.25	3,000	36.25
22-Oct-09	36.53	36.70	36.10	36.70	2,600	36.70
21-Oct-09	36.90	36.92	36.40	36.42	4,800	36.42
20-Oct-09	37.14	37.14	36.43	36.56	8,600	36.56
19-Oct-09	36.49	36.79	36.31	36.79	8,900	36.79
16-Oct-09	36.66	36.66	36.07	36.39	3,300	36.39
15-Oct-09	36.64	36.64	36.37	36.56	40,500	36.56
14-Oct-09	36.43	36.52	36.38	36.52	36,900	36.52
13-Oct-09	36.03	36.05	35.70	35.88	3,600	35.88
12-Oct-09	36.00	36.11	35.95	35.98	1,300	35.98
9-Oct-09	35.91	35.91	35.60	35.60	7,200	35.60
8-Oct-09	35.44	35.81	35.44	35.67	5,900	35.67
7-Oct-09	35.52	35.63	35.11	35.19	538,200	35.19
6-Oct-09	34.96	35.41	34.96	35.25	6,900	35.25
5-Oct-09	34.00	35.36	34.00	34.79	5,200	34.79
2-Oct-09	34.54	34.60	34.20	34.20	5,300	34.20
1-Oct-09	35.05	35.91	34.53	34.99	7,900	34.99
30-Sep-09	35.95	36.06	34.99	35.37	4,500	35.37
29-Sep-09	36.09	36.09	35.31	35.31	11,000	35.31
28-Sep-09	35.07	35.52	35.00	35.52	1,600	35.52
25-Sep-09	35.00	36.06	34.68	34.99	4,700	34.99
24-Sep-09	36.18	36.18	34.95	34.97	9,000	34.97
23-Sep-09	35.91	36.05	35.50	35.50	4,000	35.50
22-Sep-09	35.85	35.94	35.85	35.91	700	35.91
21-Sep-09	35.77	35.77	35.30	35.47	3,100	35.47
18-Sep-09	35.75	35.76	35.51	35.71	5,300	35.71
17-Sep-09	35.70	35.78	35.70	35.71	3,700	35.71
16-Sep-09	35.74	35.74	35.30	35.66	5,100	35.66
15-Sep-09	35.22	35.29	34.80	35.12	2,900	35.12
14-Sep-09	34.75	34.87	34.47	34.87	3,000	34.87
11-Sep-09	34.90	34.90	34.70	34.70	700	34.70
10-Sep-09	34.59	34.75	34.30	34.75	3,600	34.75
9-Sep-09	34.88	34.88	34.10	34.45	9,300	34.45
8-Sep-09	33.69	34.18	33.69	34.18	31,200	34.18
4-Sep-09	33.20	33.20	33.20	33.20	100	33.20
3-Sep-09	33.72	33.72	32.90	33.21	21,300	33.21
2-Sep-09	33.24	33.46	32.94	32.94	23,600	32.94
1-Sep-09	33.80	34.26	33.06	33.06	7,800	33.06
31-Aug-09	33.93	34.00	33.63	33.70	9,000	33.70
28-Aug-09	34.00	34.00	33.90	33.91	3,700	33.91
27-Aug-09	33.99	34.33	33.51	34.02	15,400	34.02
26-Aug-09	33.68	33.76	33.56	33.74	6,600	33.74
25-Aug-09	33.94	34.00	33.80	33.84	10,900	33.84
24-Aug-09	33.86	34.00	33.62	33.62	5,600	33.62
21-Aug-09	33.44	33.69	33.44	33.69	4,000	33.69
* 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