CMF: Historical Prices for ISHARES S&P CA AMT

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	104.83	105.76	104.83	105.18	10,000	105.18
23-Nov-09	104.95	105.79	104.95	105.19	4,600	105.19
20-Nov-09	105.64	105.82	104.75	105.54	8,000	105.54
19-Nov-09	105.59	105.78	105.15	105.50	2,800	105.50
18-Nov-09	104.66	105.84	104.66	105.00	9,000	105.00
17-Nov-09	104.71	105.50	104.71	105.30	5,900	105.30
16-Nov-09	104.82	105.40	104.66	104.66	4,300	104.66
13-Nov-09	104.80	105.30	104.80	104.85	6,700	104.85
12-Nov-09	105.42	105.70	104.92	104.92	2,700	104.92
11-Nov-09	105.96	105.96	105.25	105.95	5,600	105.95
10-Nov-09	105.56	105.58	104.94	105.58	2,700	105.58
9-Nov-09	105.50	106.07	105.50	105.51	9,900	105.51
6-Nov-09	105.80	105.80	105.58	105.77	5,100	105.77
5-Nov-09	105.67	105.93	104.90	105.50	7,400	105.50
4-Nov-09	105.79	106.13	105.70	105.75	5,200	105.75
3-Nov-09	105.66	105.79	105.41	105.46	6,100	105.46
2-Nov-09	105.77	105.95	104.66	104.66	14,100	104.66
2-Nov-09	$ 0.336 Dividend
30-Oct-09	106.09	106.10	105.82	106.04	2,500	105.70
29-Oct-09	106.62	106.64	105.91	106.33	4,300	105.99
28-Oct-09	106.73	106.85	105.76	106.60	8,400	106.26
27-Oct-09	106.78	106.79	105.75	106.11	4,000	105.77
26-Oct-09	106.49	106.87	105.68	106.75	3,900	106.41
23-Oct-09	107.06	107.06	106.00	106.86	3,400	106.52
22-Oct-09	107.10	107.10	106.07	106.80	7,700	106.46
21-Oct-09	105.99	106.85	105.72	106.69	9,600	106.35
20-Oct-09	105.77	106.00	105.77	106.00	3,700	105.66
19-Oct-09	106.00	106.59	105.77	105.77	6,400	105.43
16-Oct-09	106.86	107.28	105.66	105.66	9,600	105.33
15-Oct-09	106.88	107.20	105.92	106.95	11,800	106.61
14-Oct-09	107.53	107.53	106.29	106.97	4,500	106.63
13-Oct-09	108.31	108.31	107.33	107.96	6,200	107.62
12-Oct-09	107.36	108.50	106.71	108.40	11,300	108.06
9-Oct-09	108.63	108.63	107.39	108.35	5,900	108.01
8-Oct-09	108.87	110.05	108.20	108.20	6,800	107.86
7-Oct-09	110.49	110.49	108.34	109.46	5,200	109.11
6-Oct-09	109.88	110.31	109.03	109.18	5,800	108.83
5-Oct-09	108.40	108.80	108.34	108.77	3,300	108.43
2-Oct-09	109.83	109.89	108.40	109.00	2,200	108.65
1-Oct-09	109.17	110.28	108.22	108.38	11,900	108.04
1-Oct-09	$ 0.317 Dividend
30-Sep-09	109.94	109.95	108.15	108.20	4,300	107.54
29-Sep-09	109.24	109.86	108.17	108.18	5,900	107.52
28-Sep-09	109.25	110.00	107.70	108.59	15,200	107.93
25-Sep-09	109.05	110.00	109.05	109.60	10,800	108.93
24-Sep-09	108.94	109.98	108.93	109.91	6,000	109.24
23-Sep-09	109.50	109.67	109.19	109.54	3,600	108.87
22-Sep-09	109.45	109.50	109.45	109.50	2,700	108.83
21-Sep-09	109.50	109.50	108.81	109.49	5,800	108.82
18-Sep-09	109.10	109.49	108.20	109.25	4,200	108.58
17-Sep-09	108.82	109.09	108.50	108.89	9,900	108.23
16-Sep-09	108.75	109.09	108.00	108.00	5,200	107.34
15-Sep-09	108.72	108.89	108.50	108.50	2,800	107.84
14-Sep-09	109.50	109.50	107.60	108.86	1,700	108.20
11-Sep-09	108.23	109.25	107.25	109.13	2,300	108.47
10-Sep-09	108.10	108.50	107.96	108.49	6,500	107.83
9-Sep-09	108.99	109.00	106.78	108.08	1,600	107.42
8-Sep-09	107.35	109.23	106.50	109.00	5,300	108.34
4-Sep-09	106.33	107.35	106.19	107.29	8,500	106.64
3-Sep-09	106.31	107.42	106.21	106.60	8,000	105.95
2-Sep-09	107.24	109.47	106.04	107.43	2,700	106.78
1-Sep-09	107.55	107.75	106.00	107.22	9,000	106.57
31-Aug-09	106.35	110.59	106.35	108.31	64,900	107.65
28-Aug-09	106.44	106.61	106.05	106.05	9,400	105.40
27-Aug-09	106.02	107.45	104.94	107.23	16,200	106.58
26-Aug-09	106.00	106.00	105.02	105.93	8,300	105.28
25-Aug-09	105.84	105.99	105.33	105.33	4,200	104.69
24-Aug-09	106.84	106.84	103.43	105.33	11,400	104.69
* 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