Peru All Ishares MSCI ETF (NY: EPU )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.18	24.18	23.58	23.97	10,177	+0.20(+0.83%)
Sep 29, 2009	23.86	23.88	23.68	23.78	44,232	+0.13(+0.55%)
Sep 28, 2009	23.44	23.84	23.44	23.65	23,756	+0.10(+0.41%)
Sep 25, 2009	23.59	23.61	23.32	23.55	31,420	-0.05(-0.20%)
Sep 24, 2009	24.81	24.81	23.50	23.60	25,278	-0.34(-1.41%)
Sep 23, 2009	24.19	24.25	23.93	23.94	26,909	-0.22(-0.92%)
Sep 22, 2009	24.06	24.16	23.58	24.16	26,091	+0.74(+3.17%)
Sep 21, 2009	23.30	24.46	23.01	23.42	54,346	-0.08(-0.35%)
Sep 18, 2009	23.43	23.50	23.00	23.50	19,077	+0.17(+0.74%)
Sep 17, 2009	23.56	23.56	23.03	23.32	32,713	+0.60(+2.63%)
Sep 16, 2009	22.74	23.28	22.73	22.73	22,140	+0.16(+0.69%)
Sep 15, 2009	22.22	22.59	22.22	22.57	58,209	+0.38(+1.73%)
Sep 14, 2009	22.73	22.73	21.89	22.19	5,774	+0.12(+0.54%)
Sep 11, 2009	21.97	22.21	21.95	22.07	17,417	+0.04(+0.20%)
Sep 10, 2009	21.80	22.02	21.75	22.02	11,763	+0.22(+0.99%)
Sep 09, 2009	21.72	21.95	21.72	21.81	11,019	-0.14(-0.64%)
Sep 08, 2009	21.72	21.95	21.72	21.95	38,609	+0.46(+2.14%)
Sep 04, 2009	21.31	21.49	21.15	21.49	26,893	+0.13(+0.59%)
Sep 03, 2009	21.10	21.40	21.10	21.36	37,298	+0.47(+2.26%)
Sep 02, 2009	20.57	20.89	20.57	20.89	17,334	+0.28(+1.38%)
Sep 01, 2009	21.15	21.20	20.57	20.60	28,423	-0.38(-1.80%)
Aug 31, 2009	21.24	21.29	20.98	20.98	8,831	-0.42(-1.94%)
Aug 28, 2009	21.97	21.97	21.39	21.40	23,728	+0.07(+0.35%)
Aug 27, 2009	21.15	21.39	21.00	21.32	30,532	+0.03(+0.14%)
Aug 26, 2009	21.44	21.44	21.19	21.29	20,567	-0.08(-0.38%)
Aug 25, 2009	21.40	21.52	21.25	21.38	61,307	-0.08(-0.38%)
Aug 24, 2009	21.46	21.61	21.41	21.46	115,190	+0.02(+0.10%)
Aug 21, 2009	21.29	21.52	21.25	21.43	74,205	+0.23(+1.07%)
Aug 20, 2009	20.97	21.23	20.97	21.21	84,998	+0.24(+1.15%)
Aug 19, 2009	20.78	21.03	20.68	20.97	3,838	+0.17(+0.82%)
Aug 18, 2009	20.86	21.37	20.71	20.80	17,522	+0.10(+0.51%)
Aug 17, 2009	20.57	20.78	20.45	20.69	40,966	-0.53(-2.49%)
Aug 14, 2009	21.78	21.78	21.15	21.22	38,512	-0.27(-1.24%)
Aug 13, 2009	21.05	21.49	21.05	21.49	26,907	+0.53(+2.55%)
Aug 12, 2009	20.64	20.99	20.61	20.95	1,149,861	+0.27(+1.29%)
Aug 11, 2009	20.74	20.74	20.49	20.69	62,010	-0.11(-0.53%)
Aug 10, 2009	21.09	21.29	20.68	20.80	35,398	-0.25(-1.16%)
Aug 07, 2009	20.97	21.16	20.92	21.04	117,771	+0.03(+0.13%)
Aug 06, 2009	21.50	21.50	20.92	21.01	59,230	-0.42(-1.96%)
Aug 05, 2009	21.57	21.57	21.27	21.43	22,010	-0.18(-0.82%)
Aug 04, 2009	21.15	21.63	21.03	21.61	29,320	+0.35(+1.64%)
Aug 03, 2009	21.54	21.54	21.01	21.26	26,073	+0.65(+3.13%)
Jul 31, 2009	20.31	20.63	20.31	20.62	40,681	+0.39(+1.95%)
Jul 30, 2009	20.19	20.34	20.18	20.22	59,182	+0.31(+1.57%)
Jul 29, 2009	20.11	20.11	19.71	19.91	41,055	-0.53(-2.61%)
Jul 28, 2009	20.10	20.73	19.93	20.45	88,757	-0.22(-1.04%)
Jul 27, 2009	20.50	20.75	20.25	20.66	88,031	+0.31(+1.53%)
Jul 24, 2009	20.53	20.53	20.27	20.35	2,328	-0.13(-0.62%)
Jul 23, 2009	19.94	20.48	19.94	20.48	73,233	+0.63(+3.18%)
Jul 22, 2009	19.74	19.91	19.67	19.85	40,429	+0.10(+0.49%)
Jul 21, 2009	19.83	20.58	19.42	19.75	34,959	+0.03(+0.15%)
Jul 20, 2009	19.27	19.73	19.27	19.72	148,228	+0.59(+3.10%)
Jul 17, 2009	18.93	19.19	18.93	19.13	108,171	+0.11(+0.59%)
Jul 16, 2009	19.04	19.11	18.89	19.02	67,302	-0.04(-0.23%)
Jul 15, 2009	18.61	19.07	18.61	19.06	56,817	+0.50(+2.68%)
Jul 14, 2009	21.88	21.88	18.41	18.56	69,326	+0.27(+1.50%)
Jul 13, 2009	17.98	18.31	17.89	18.29	54,428	+0.30(+1.65%)
Jul 10, 2009	18.22	18.22	17.89	17.99	8,314	-0.11(-0.61%)
Jul 09, 2009	18.03	18.29	18.03	18.10	19,552	+0.27(+1.54%)
Jul 08, 2009	18.00	18.19	17.66	17.83	29,570	-0.42(-2.32%)
Jul 07, 2009	18.40	18.41	18.24	18.25	28,410	-0.21(-1.13%)
Jul 06, 2009	18.61	18.63	18.27	18.46	34,775	-0.45(-2.36%)
Jul 02, 2009	19.27	19.27	18.70	18.90	93,429	-0.30(-1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.