AAXJ: Historical Prices for iShares Trust - Yahoo! Finance

MORE ON AAXJ

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	54.26	54.64	54.09	54.60	318,000	54.60
17-Dec-09	54.59	54.87	54.25	54.46	1,393,300	54.46
16-Dec-09	55.60	55.71	55.35	55.53	193,300	55.53
15-Dec-09	55.46	55.61	55.10	55.10	435,300	55.10
14-Dec-09	55.83	55.90	55.55	55.89	59,100	55.89
11-Dec-09	55.70	56.08	55.49	55.57	187,400	55.57
10-Dec-09	55.64	55.79	55.33	55.79	157,000	55.79
9-Dec-09	55.19	55.55	54.97	55.55	162,900	55.55
8-Dec-09	55.70	55.70	55.08	55.27	1,636,900	55.27
7-Dec-09	56.38	56.39	55.93	56.19	75,000	56.19
4-Dec-09	57.03	57.06	55.94	56.52	155,300	56.52
3-Dec-09	56.14	57.00	55.76	55.93	146,700	55.93
2-Dec-09	56.06	56.45	55.97	56.32	133,500	56.32
1-Dec-09	55.72	56.02	55.41	55.83	1,318,500	55.83
30-Nov-09	54.42	54.63	54.00	54.55	417,600	54.55
27-Nov-09	54.00	54.45	53.20	53.98	145,200	53.98
25-Nov-09	56.04	56.10	55.69	56.07	360,500	56.07
24-Nov-09	55.37	55.73	55.05	55.73	925,400	55.73
23-Nov-09	55.79	56.50	55.79	56.15	96,300	56.15
20-Nov-09	54.51	55.30	54.51	55.20	215,700	55.20
19-Nov-09	55.35	55.35	54.58	54.96	212,200	54.96
18-Nov-09	56.38	56.39	55.67	55.89	142,100	55.89
17-Nov-09	55.77	56.60	55.76	56.60	583,800	56.60
16-Nov-09	56.33	56.89	56.00	56.81	347,300	56.81
13-Nov-09	54.74	55.47	54.73	55.28	142,400	55.28
12-Nov-09	55.16	55.18	54.43	54.68	169,600	54.68
11-Nov-09	55.00	55.56	55.00	55.39	149,300	55.39
10-Nov-09	54.26	54.71	54.00	54.66	135,000	54.66
9-Nov-09	54.24	55.00	54.04	55.00	174,200	55.00
6-Nov-09	52.99	53.46	52.82	53.25	196,400	53.25
5-Nov-09	52.89	53.29	52.62	53.28	68,100	53.28
4-Nov-09	52.74	53.08	52.21	52.42	112,200	52.42
3-Nov-09	51.22	51.69	50.96	51.69	160,500	51.69
2-Nov-09	51.88	52.40	50.97	51.86	830,600	51.86
30-Oct-09	52.66	52.66	50.63	50.92	197,400	50.92
29-Oct-09	51.82	53.01	51.82	52.94	327,000	52.94
28-Oct-09	52.27	52.64	51.25	51.48	212,400	51.48
27-Oct-09	54.10	54.10	53.27	53.48	100,700	53.48
26-Oct-09	54.80	55.08	53.85	54.03	119,700	54.03
23-Oct-09	55.05	55.05	53.99	54.31	193,700	54.31
22-Oct-09	54.38	54.73	53.75	54.64	562,700	54.64
21-Oct-09	54.76	55.22	54.25	54.50	141,400	54.50
20-Oct-09	55.22	55.22	54.56	55.00	479,400	55.00
19-Oct-09	54.81	55.46	54.58	55.46	388,100	55.46
16-Oct-09	54.15	54.29	53.58	53.86	457,000	53.86
15-Oct-09	54.55	54.89	54.27	54.89	522,600	54.89
14-Oct-09	54.61	55.11	54.26	55.11	461,300	55.11
13-Oct-09	53.27	53.53	52.98	53.53	360,900	53.53
12-Oct-09	53.57	53.61	53.00	53.26	177,500	53.26
9-Oct-09	53.02	53.50	52.94	53.50	353,400	53.50
8-Oct-09	53.06	53.49	52.97	53.40	852,400	53.40
7-Oct-09	52.95	53.03	52.65	52.88	93,700	52.88
6-Oct-09	52.79	53.25	52.53	52.90	120,400	52.90
5-Oct-09	51.74	52.25	51.43	52.06	327,000	52.06
2-Oct-09	51.23	51.44	50.51	51.30	314,400	51.30
1-Oct-09	52.29	52.80	51.25	51.45	514,200	51.45
30-Sep-09	52.25	53.21	51.89	53.02	420,700	53.02
29-Sep-09	52.33	52.47	51.92	52.28	82,600	52.28
28-Sep-09	51.59	52.17	51.38	51.76	82,900	51.76
25-Sep-09	51.93	52.01	51.29	51.79	69,800	51.79
24-Sep-09	52.54	52.56	51.28	51.82	148,900	51.82
23-Sep-09	52.61	53.25	52.48	52.72	134,800	52.72
22-Sep-09	53.26	53.26	52.68	53.21	472,300	53.21
21-Sep-09	52.36	52.47	51.87	52.40	168,000	52.40
18-Sep-09	53.32	53.32	52.51	52.51	215,800	52.51
17-Sep-09	53.12	53.36	52.63	53.00	299,700	53.00
* 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

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein.