CIU: Historical Prices for ISHARES BARCLAYS INT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	103.99	103.99	103.73	103.81	109,300	103.81
19-Nov-09	103.90	104.01	103.55	103.86	108,500	103.86
18-Nov-09	103.97	103.97	103.76	103.86	97,400	103.86
17-Nov-09	103.94	103.99	103.52	103.98	117,700	103.98
16-Nov-09	103.59	103.94	103.39	103.92	145,000	103.92
13-Nov-09	103.69	103.69	103.28	103.45	92,400	103.45
12-Nov-09	103.22	103.57	103.20	103.52	336,200	103.52
11-Nov-09	103.48	103.64	102.96	103.53	110,800	103.53
10-Nov-09	103.50	103.50	103.12	103.24	113,700	103.24
9-Nov-09	103.33	103.33	102.98	103.18	193,200	103.18
6-Nov-09	102.98	103.13	102.55	103.09	151,700	103.09
5-Nov-09	103.03	103.08	102.48	102.81	188,300	102.81
4-Nov-09	102.98	103.39	102.09	103.15	125,100	103.15
3-Nov-09	103.06	103.46	102.81	102.94	79,400	102.94
2-Nov-09	103.18	103.26	102.70	103.01	213,100	103.01
2-Nov-09	$ 0.409 Dividend
30-Oct-09	103.22	103.47	102.98	103.28	135,100	102.87
29-Oct-09	103.06	103.09	102.80	103.07	88,900	102.66
28-Oct-09	103.17	103.35	103.00	103.09	102,400	102.68
27-Oct-09	102.84	103.20	102.32	103.19	126,100	102.78
26-Oct-09	102.70	102.95	102.45	102.71	96,400	102.30
23-Oct-09	102.79	102.79	102.48	102.78	148,700	102.37
22-Oct-09	102.86	102.86	102.43	102.80	174,500	102.39
21-Oct-09	102.84	102.88	102.43	102.80	152,000	102.39
20-Oct-09	102.52	102.84	102.51	102.84	217,100	102.43
19-Oct-09	102.33	102.43	102.09	102.21	217,000	101.81
16-Oct-09	101.90	102.24	101.79	102.24	482,000	101.84
15-Oct-09	102.36	102.36	101.81	101.89	134,100	101.49
14-Oct-09	102.92	102.93	102.03	102.15	221,300	101.75
13-Oct-09	102.49	102.55	102.16	102.53	167,000	102.12
12-Oct-09	102.71	102.71	102.10	102.21	121,700	101.81
9-Oct-09	103.02	103.02	101.98	102.00	285,700	101.60
8-Oct-09	103.33	103.74	102.69	102.78	416,300	102.37
7-Oct-09	103.06	103.24	102.89	103.05	136,600	102.64
6-Oct-09	103.19	103.19	102.72	102.72	424,300	102.31
5-Oct-09	103.40	103.41	102.85	103.22	175,900	102.81
2-Oct-09	103.51	103.59	103.03	103.36	114,400	102.95
1-Oct-09	103.25	103.47	103.12	103.44	705,800	103.03
1-Oct-09	$ 0.395 Dividend
30-Sep-09	103.46	103.65	103.35	103.50	158,300	102.70
29-Sep-09	103.44	103.58	103.30	103.55	279,300	102.75
28-Sep-09	103.35	103.51	103.00	103.51	162,500	102.71
25-Sep-09	103.12	103.45	103.02	103.45	149,300	102.65
24-Sep-09	103.28	103.41	103.13	103.41	139,900	102.61
23-Sep-09	102.72	103.28	102.68	103.26	291,500	102.46
22-Sep-09	102.92	103.03	102.56	103.00	283,500	102.20
21-Sep-09	103.08	103.09	102.71	102.80	232,200	102.00
18-Sep-09	103.02	103.11	102.63	102.84	154,400	102.04
17-Sep-09	102.81	102.98	102.72	102.96	271,600	102.16
16-Sep-09	102.78	103.00	102.43	102.86	660,600	102.06
15-Sep-09	102.74	102.84	102.39	102.46	309,500	101.66
14-Sep-09	102.82	103.18	102.48	102.54	164,400	101.74
11-Sep-09	102.93	103.30	102.76	103.05	141,600	102.25
10-Sep-09	102.58	103.00	102.37	102.93	140,900	102.13
9-Sep-09	102.39	102.54	102.22	102.52	163,100	101.72
8-Sep-09	102.34	102.56	102.29	102.36	285,900	101.57
4-Sep-09	102.43	102.46	102.06	102.34	108,200	101.55
3-Sep-09	102.38	102.66	102.05	102.48	165,900	101.68
2-Sep-09	102.43	102.43	102.06	102.38	182,500	101.59
1-Sep-09	102.12	102.33	101.63	102.27	254,300	101.48
31-Aug-09	102.29	102.56	102.18	102.55	94,000	101.75
28-Aug-09	101.99	102.39	101.82	102.32	179,200	101.53
27-Aug-09	102.00	102.22	101.88	102.07	101,300	101.28
26-Aug-09	102.10	102.14	101.82	102.14	121,300	101.35
25-Aug-09	102.01	102.05	101.63	102.03	145,500	101.24
24-Aug-09	101.61	101.90	101.18	101.90	174,700	101.11
21-Aug-09	101.82	101.83	101.41	101.54	247,800	100.75
20-Aug-09	101.77	101.91	101.51	101.90	254,000	101.11
* 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