CFT: Historical Prices for ISHARES BARCLAYS CRD

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	102.45	102.93	102.27	102.86	24,400	102.86
24-Nov-09	102.53	102.69	102.23	102.62	44,300	102.62
23-Nov-09	101.76	102.31	101.76	102.25	40,600	102.25
20-Nov-09	101.99	102.32	101.82	101.82	132,200	101.82
19-Nov-09	102.38	102.42	101.95	101.98	34,700	101.98
18-Nov-09	102.56	102.56	102.11	102.27	46,800	102.27
17-Nov-09	102.34	102.66	102.19	102.66	31,200	102.66
16-Nov-09	102.09	102.56	102.02	102.17	33,800	102.17
13-Nov-09	101.85	102.06	101.50	102.06	19,900	102.06
12-Nov-09	101.74	102.42	101.27	101.55	24,500	101.55
11-Nov-09	101.78	102.15	101.25	101.77	26,300	101.77
10-Nov-09	101.80	101.90	101.35	101.46	59,700	101.46
9-Nov-09	102.05	102.05	101.26	101.64	55,700	101.64
6-Nov-09	101.40	101.83	100.95	101.78	19,400	101.78
5-Nov-09	101.04	101.62	101.04	101.60	53,300	101.60
4-Nov-09	101.59	101.86	100.82	101.86	40,200	101.86
3-Nov-09	101.50	101.78	100.86	101.33	92,400	101.33
2-Nov-09	101.63	102.03	101.57	101.79	34,700	101.79
2-Nov-09	$ 0.421 Dividend
30-Oct-09	101.84	102.17	101.72	101.81	38,600	101.39
29-Oct-09	101.49	101.77	100.75	101.64	54,500	101.22
28-Oct-09	101.32	101.77	101.21	101.65	44,200	101.23
27-Oct-09	100.98	101.58	100.62	101.46	39,800	101.04
26-Oct-09	100.99	101.44	100.64	100.79	29,600	100.37
23-Oct-09	101.08	101.24	100.79	100.93	33,200	100.51
22-Oct-09	101.47	101.47	100.55	101.31	54,300	100.89
21-Oct-09	101.70	101.85	100.88	101.09	43,000	100.67
20-Oct-09	101.39	101.71	101.37	101.70	14,100	101.28
19-Oct-09	101.34	101.34	100.70	100.98	40,700	100.56
16-Oct-09	100.69	100.92	100.45	100.92	20,000	100.50
15-Oct-09	100.79	100.79	99.92	100.46	44,400	100.04
14-Oct-09	101.31	101.32	100.54	100.55	71,900	100.13
13-Oct-09	100.82	101.37	100.82	101.31	12,600	100.89
12-Oct-09	101.22	101.36	100.66	101.32	113,500	100.90
9-Oct-09	101.93	101.93	100.68	100.82	68,300	100.40
8-Oct-09	102.58	102.58	101.70	102.00	91,400	101.58
7-Oct-09	102.32	102.67	102.20	102.20	194,400	101.78
6-Oct-09	102.29	102.37	101.90	101.90	62,000	101.48
5-Oct-09	102.55	102.55	102.28	102.35	64,400	101.93
2-Oct-09	102.88	102.88	102.12	102.20	56,300	101.78
1-Oct-09	102.49	102.88	102.32	102.71	69,600	102.29
1-Oct-09	$ 0.399 Dividend
30-Sep-09	102.61	102.86	102.45	102.59	46,600	101.77
29-Sep-09	102.51	102.75	102.50	102.54	57,800	101.72
28-Sep-09	102.62	102.76	102.46	102.74	66,900	101.92
25-Sep-09	102.36	102.61	101.91	102.60	46,500	101.78
24-Sep-09	102.25	102.41	102.08	102.32	20,900	101.50
23-Sep-09	101.80	102.34	101.74	102.34	32,100	101.52
22-Sep-09	101.89	102.09	101.52	102.04	107,300	101.22
21-Sep-09	101.90	102.04	101.52	101.73	46,200	100.92
18-Sep-09	102.08	102.08	101.39	101.52	88,300	100.71
17-Sep-09	101.65	102.03	101.44	101.96	63,500	101.14
16-Sep-09	101.82	101.82	101.28	101.81	154,700	100.99
15-Sep-09	101.83	102.09	101.35	101.75	100,000	100.94
14-Sep-09	101.52	102.28	101.52	101.83	59,600	101.01
11-Sep-09	101.97	102.39	101.61	101.88	63,900	101.06
10-Sep-09	101.46	101.90	100.92	101.24	58,300	100.43
9-Sep-09	101.00	101.22	100.51	101.09	28,800	100.28
8-Sep-09	100.99	101.42	100.80	101.00	33,200	100.19
4-Sep-09	101.09	101.33	100.67	100.67	37,100	99.86
3-Sep-09	101.55	101.55	100.34	100.95	48,600	100.14
2-Sep-09	101.28	101.69	101.13	101.36	103,300	100.55
1-Sep-09	100.84	101.28	100.55	100.94	57,500	100.13
31-Aug-09	101.35	101.43	100.89	101.33	52,700	100.52
28-Aug-09	100.94	101.18	100.86	100.96	68,100	100.15
27-Aug-09	101.39	101.39	100.71	100.71	55,700	99.90
26-Aug-09	101.01	101.01	100.70	100.95	41,200	100.14
25-Aug-09	100.73	100.90	100.28	100.87	41,800	100.06
* 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