CSJ: Historical Prices for ISHARES BARCLAY1-3 Y

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	104.63	104.67	104.54	104.64	501,500	104.64
24-Nov-09	104.54	104.73	104.42	104.67	552,600	104.67
23-Nov-09	104.52	104.53	104.30	104.53	761,800	104.53
20-Nov-09	104.58	104.58	104.41	104.46	373,100	104.46
19-Nov-09	104.33	104.53	104.33	104.50	474,900	104.50
18-Nov-09	104.54	104.54	104.29	104.53	603,600	104.53
17-Nov-09	104.60	104.64	104.48	104.64	434,900	104.64
16-Nov-09	104.53	104.65	104.42	104.64	380,100	104.64
13-Nov-09	104.69	104.69	104.16	104.38	497,300	104.38
12-Nov-09	104.77	104.80	104.51	104.61	590,400	104.61
11-Nov-09	104.62	104.75	104.48	104.67	295,800	104.67
10-Nov-09	104.34	104.59	104.29	104.49	478,100	104.49
9-Nov-09	104.25	104.35	104.13	104.35	405,300	104.35
6-Nov-09	104.19	104.27	104.04	104.20	285,300	104.20
5-Nov-09	104.22	104.25	104.07	104.22	483,400	104.22
4-Nov-09	104.01	104.24	103.85	104.01	420,700	104.01
3-Nov-09	103.95	104.13	103.73	103.84	914,000	103.84
2-Nov-09	104.17	104.17	103.64	103.70	592,400	103.70
2-Nov-09	$ 0.277 Dividend
30-Oct-09	104.25	104.28	104.08	104.27	517,500	103.99
29-Oct-09	104.27	104.27	103.98	104.17	678,300	103.89
28-Oct-09	104.24	104.31	104.11	104.23	563,300	103.95
27-Oct-09	104.24	104.38	104.08	104.25	953,000	103.97
26-Oct-09	104.14	104.24	103.92	104.19	631,100	103.91
23-Oct-09	104.09	104.21	103.92	104.19	529,200	103.91
22-Oct-09	103.97	104.17	103.87	104.06	624,800	103.78
21-Oct-09	103.98	104.02	103.85	103.99	363,000	103.71
20-Oct-09	104.06	104.06	103.80	104.06	537,600	103.78
19-Oct-09	103.84	103.98	103.63	103.98	442,500	103.70
16-Oct-09	103.87	103.92	103.55	103.91	484,500	103.63
15-Oct-09	103.88	103.94	103.70	103.89	569,600	103.61
14-Oct-09	103.92	104.00	103.80	103.96	570,000	103.68
13-Oct-09	103.86	103.86	103.65	103.86	475,100	103.58
12-Oct-09	103.70	103.78	103.58	103.78	241,800	103.50
9-Oct-09	103.99	103.99	103.50	103.70	400,500	103.42
8-Oct-09	104.08	104.08	103.72	103.90	317,500	103.62
7-Oct-09	103.83	103.94	103.83	103.88	294,200	103.60
6-Oct-09	103.91	103.92	103.79	103.85	355,000	103.57
5-Oct-09	104.06	104.07	103.75	103.88	465,200	103.60
2-Oct-09	104.30	104.30	103.73	103.81	559,500	103.53
1-Oct-09	104.28	104.37	103.71	103.83	767,600	103.55
1-Oct-09	$ 0.304 Dividend
30-Sep-09	104.39	104.47	104.14	104.37	854,600	103.79
29-Sep-09	104.26	104.26	104.03	104.16	576,700	103.58
28-Sep-09	104.33	104.33	104.03	104.22	384,800	103.64
25-Sep-09	104.35	104.38	104.16	104.33	584,500	103.75
24-Sep-09	103.94	104.38	103.94	104.36	506,700	103.78
23-Sep-09	104.15	104.20	103.96	104.10	655,800	103.52
22-Sep-09	104.32	104.37	103.87	104.05	630,200	103.47
21-Sep-09	104.31	104.43	104.10	104.28	466,700	103.70
18-Sep-09	104.38	104.38	104.00	104.15	620,600	103.57
17-Sep-09	104.31	104.48	104.13	104.47	484,900	103.89
16-Sep-09	104.22	104.31	103.80	104.06	601,900	103.48
15-Sep-09	104.38	104.38	103.98	104.12	400,600	103.54
14-Sep-09	104.29	104.34	103.70	104.25	509,900	103.67
11-Sep-09	104.43	104.60	103.95	104.02	661,200	103.44
10-Sep-09	104.34	104.60	104.31	104.47	357,900	103.89
9-Sep-09	104.34	104.40	104.23	104.36	550,100	103.78
8-Sep-09	104.37	104.41	104.23	104.38	417,100	103.80
4-Sep-09	104.25	104.41	103.75	104.18	438,000	103.60
3-Sep-09	103.86	104.39	103.86	104.38	447,300	103.80
2-Sep-09	104.33	104.35	103.95	104.08	308,500	103.50
1-Sep-09	104.11	104.20	103.72	104.15	415,400	103.57
31-Aug-09	104.14	104.33	104.02	104.33	444,800	103.75
28-Aug-09	104.11	104.22	104.00	104.22	413,700	103.64
27-Aug-09	103.73	104.15	103.73	104.12	617,000	103.54
26-Aug-09	104.02	104.02	103.79	103.89	430,900	103.31
25-Aug-09	104.02	104.11	103.86	104.09	487,700	103.51
* 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