AGG: Historical Prices for ISHARES BARCLAY

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	105.05	105.17	104.92	105.15	470,600	105.15
20-Nov-09	105.16	105.20	105.03	105.17	422,500	105.17
19-Nov-09	105.18	105.24	104.99	105.13	393,600	105.13
18-Nov-09	105.19	105.36	104.90	105.02	528,100	105.02
17-Nov-09	105.06	105.24	105.00	105.24	681,400	105.24
16-Nov-09	104.82	105.29	104.82	105.15	479,900	105.15
13-Nov-09	104.77	104.90	104.58	104.90	408,000	104.90
12-Nov-09	104.52	104.79	104.34	104.79	507,000	104.79
11-Nov-09	104.50	104.81	104.46	104.58	509,800	104.58
10-Nov-09	104.60	104.68	104.41	104.54	464,500	104.54
9-Nov-09	104.45	104.57	104.35	104.51	509,400	104.51
6-Nov-09	104.24	104.46	104.18	104.37	435,500	104.37
5-Nov-09	104.00	104.33	103.70	104.28	899,100	104.28
4-Nov-09	104.24	104.41	104.01	104.01	490,700	104.01
3-Nov-09	104.40	104.51	104.17	104.18	684,600	104.18
2-Nov-09	104.55	104.60	104.24	104.32	1,036,700	104.32
2-Nov-09	$ 0.324 Dividend
30-Oct-09	104.50	104.84	104.46	104.81	515,200	104.49
29-Oct-09	104.53	104.57	104.29	104.41	590,400	104.09
28-Oct-09	104.48	104.66	104.33	104.62	651,700	104.30
27-Oct-09	104.21	104.53	104.10	104.47	420,100	104.15
26-Oct-09	104.28	104.47	104.03	104.06	470,500	103.74
23-Oct-09	104.33	104.45	104.24	104.34	677,300	104.02
22-Oct-09	104.40	104.54	104.30	104.47	518,700	104.15
21-Oct-09	104.53	104.63	104.28	104.63	460,500	104.31
20-Oct-09	104.56	104.70	104.51	104.70	473,300	104.38
19-Oct-09	104.31	104.45	104.03	104.45	455,500	104.13
16-Oct-09	104.18	104.33	104.08	104.24	458,700	103.92
15-Oct-09	104.23	104.32	104.03	104.25	727,700	103.93
14-Oct-09	104.29	104.54	104.29	104.41	491,400	104.09
13-Oct-09	104.56	104.68	104.46	104.66	380,200	104.34
12-Oct-09	104.43	104.46	104.20	104.40	417,000	104.08
9-Oct-09	104.68	104.71	104.15	104.16	567,500	103.84
8-Oct-09	105.10	105.12	104.68	104.89	512,000	104.57
7-Oct-09	104.86	105.06	104.78	104.96	531,500	104.64
6-Oct-09	104.79	104.82	104.54	104.54	509,000	104.22
5-Oct-09	104.82	104.95	104.65	104.69	666,900	104.37
2-Oct-09	105.01	107.95	104.53	104.62	683,700	104.30
1-Oct-09	104.64	104.84	104.40	104.82	784,700	104.50
1-Oct-09	$ 0.342 Dividend
30-Sep-09	104.65	104.92	104.64	104.92	818,800	104.25
29-Sep-09	104.67	104.85	104.53	104.73	937,700	104.07
28-Sep-09	104.73	104.83	104.59	104.78	610,400	104.12
25-Sep-09	104.56	104.79	104.47	104.79	512,100	104.13
24-Sep-09	104.39	104.59	104.33	104.48	459,200	103.82
23-Sep-09	104.14	104.39	104.00	104.35	616,700	103.69
22-Sep-09	104.03	104.32	104.03	104.09	567,000	103.43
21-Sep-09	104.20	104.39	104.09	104.16	433,600	103.50
18-Sep-09	104.25	104.39	104.12	104.24	470,300	103.58
17-Sep-09	104.07	104.50	103.99	104.50	468,400	103.84
16-Sep-09	104.11	104.14	103.89	104.01	594,600	103.35
15-Sep-09	103.96	104.16	103.90	103.93	471,600	103.27
14-Sep-09	104.00	104.38	104.00	104.09	375,400	103.43
11-Sep-09	104.31	104.47	104.14	104.24	447,500	103.58
10-Sep-09	103.87	104.34	103.72	104.25	567,200	103.59
9-Sep-09	103.48	103.79	103.41	103.72	605,800	103.06
8-Sep-09	103.55	103.79	103.52	103.52	473,500	102.86
4-Sep-09	103.85	103.96	103.59	103.67	542,300	103.01
3-Sep-09	103.83	104.03	103.66	103.87	750,900	103.21
2-Sep-09	103.66	104.18	103.51	104.06	843,200	103.40
1-Sep-09	103.56	103.81	103.36	103.51	816,200	102.85
31-Aug-09	103.75	104.02	103.70	104.02	809,600	103.36
28-Aug-09	103.49	103.87	103.43	103.59	503,600	102.93
27-Aug-09	103.50	103.73	103.42	103.66	487,300	103.00
26-Aug-09	103.68	103.84	103.61	103.74	692,400	103.08
25-Aug-09	103.22	103.70	103.22	103.59	477,400	102.93
24-Aug-09	103.10	103.56	102.95	103.42	434,400	102.76
21-Aug-09	103.63	103.66	103.00	103.00	504,900	102.35
* 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