AGZ: Historical Prices for ISHARES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	108.82	109.15	108.82	109.13	9,100	109.13
24-Nov-09	109.00	109.11	108.74	108.92	63,300	108.92
23-Nov-09	108.64	108.89	108.53	108.79	13,300	108.79
20-Nov-09	108.93	108.94	108.66	108.81	12,000	108.81
19-Nov-09	108.93	108.97	108.73	108.80	14,800	108.80
18-Nov-09	108.76	108.91	108.62	108.78	14,400	108.78
17-Nov-09	109.00	109.00	108.57	108.84	9,600	108.84
16-Nov-09	108.61	108.86	108.53	108.80	17,800	108.80
13-Nov-09	108.38	108.61	108.32	108.60	13,300	108.60
12-Nov-09	108.27	108.63	108.27	108.56	6,000	108.56
11-Nov-09	108.76	108.93	108.33	108.56	15,900	108.56
10-Nov-09	108.06	108.59	108.06	108.47	13,100	108.47
9-Nov-09	108.36	108.45	108.20	108.44	17,500	108.44
6-Nov-09	108.38	108.66	108.26	108.38	11,800	108.38
5-Nov-09	108.18	108.31	108.04	108.29	9,700	108.29
4-Nov-09	108.15	108.32	108.01	108.20	8,100	108.20
3-Nov-09	108.43	108.43	108.03	108.03	10,600	108.03
2-Nov-09	108.50	109.00	108.00	108.15	27,500	108.15
2-Nov-09	$ 0.239 Dividend
30-Oct-09	108.61	108.77	108.56	108.75	44,000	108.51
29-Oct-09	108.53	108.58	108.23	108.27	6,400	108.03
28-Oct-09	108.57	108.71	108.48	108.68	14,000	108.44
27-Oct-09	108.43	108.55	108.22	108.50	32,600	108.26
26-Oct-09	108.33	108.49	108.10	108.13	17,800	107.89
23-Oct-09	108.40	108.45	108.15	108.15	6,200	107.91
22-Oct-09	108.50	108.62	108.41	108.55	9,800	108.31
21-Oct-09	108.63	108.63	108.44	108.62	8,400	108.38
20-Oct-09	108.40	108.60	108.40	108.60	9,800	108.36
19-Oct-09	108.47	108.53	108.23	108.32	21,800	108.08
16-Oct-09	108.62	108.62	108.24	108.26	8,900	108.02
15-Oct-09	108.54	108.54	108.12	108.44	53,000	108.20
14-Oct-09	108.65	108.68	108.35	108.47	6,900	108.23
13-Oct-09	108.39	108.53	108.33	108.49	3,500	108.25
12-Oct-09	107.90	108.42	107.90	108.03	43,200	107.79
9-Oct-09	108.45	108.90	108.28	108.28	24,600	108.04
8-Oct-09	108.88	108.92	108.61	108.82	6,100	108.58
7-Oct-09	108.80	108.92	108.63	108.87	18,900	108.63
6-Oct-09	108.62	108.85	108.60	108.64	13,300	108.40
5-Oct-09	108.50	108.89	108.50	108.80	9,000	108.56
2-Oct-09	109.11	109.11	108.61	108.66	31,800	108.42
1-Oct-09	108.74	108.75	108.48	108.73	8,100	108.49
1-Oct-09	$ 0.185 Dividend
30-Sep-09	109.01	109.01	108.48	108.83	17,000	108.41
29-Sep-09	108.60	108.63	108.35	108.59	9,800	108.17
28-Sep-09	108.63	108.63	108.30	108.59	9,500	108.17
25-Sep-09	108.82	108.82	108.25	108.55	10,400	108.13
24-Sep-09	108.40	108.45	108.11	108.45	10,700	108.03
23-Sep-09	108.37	108.63	108.11	108.12	9,300	107.70
22-Sep-09	108.59	108.59	108.11	108.11	16,000	107.69
21-Sep-09	108.42	108.46	108.17	108.18	6,500	107.76
18-Sep-09	108.47	108.47	107.80	107.88	13,800	107.46
17-Sep-09	108.10	108.51	107.90	108.50	7,800	108.08
16-Sep-09	107.81	108.22	107.70	108.10	7,900	107.68
15-Sep-09	108.11	108.31	107.81	108.20	4,300	107.78
14-Sep-09	108.00	108.44	107.95	107.95	5,600	107.53
11-Sep-09	108.18	108.88	108.18	108.60	16,100	108.18
10-Sep-09	108.03	108.64	108.03	108.56	10,800	108.14
9-Sep-09	107.96	108.17	107.64	107.73	8,100	107.31
8-Sep-09	107.70	108.29	107.70	108.05	11,100	107.63
4-Sep-09	107.96	108.15	107.71	107.99	11,800	107.57
3-Sep-09	108.47	108.47	107.92	108.15	6,900	107.73
2-Sep-09	108.35	108.50	108.08	108.50	7,500	108.08
1-Sep-09	107.94	108.50	107.75	108.48	16,100	108.06
31-Aug-09	108.16	108.23	107.78	107.95	17,600	107.53
28-Aug-09	107.74	108.04	107.64	108.04	15,900	107.62
27-Aug-09	107.91	107.91	107.41	107.68	20,100	107.26
26-Aug-09	107.60	107.94	107.44	107.54	11,700	107.12
25-Aug-09	107.85	107.85	107.34	107.68	10,700	107.26
* 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