EFV: Historical Prices for ISHARES MSCI VLU IDX

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	51.04	51.29	50.93	51.11	399,100	51.11
11-Dec-09	50.93	50.95	50.62	50.75	154,300	50.75
10-Dec-09	51.11	51.15	50.72	50.78	403,900	50.78
9-Dec-09	50.56	50.79	50.16	50.74	134,800	50.74
8-Dec-09	51.07	51.08	50.64	50.81	102,000	50.81
7-Dec-09	51.64	52.11	51.53	51.63	762,200	51.63
4-Dec-09	52.66	52.97	51.76	52.04	421,200	52.04
3-Dec-09	52.56	52.97	52.08	52.16	334,100	52.16
2-Dec-09	52.34	52.75	52.28	52.49	95,600	52.49
1-Dec-09	52.12	52.62	51.99	52.45	374,900	52.45
30-Nov-09	51.01	51.46	50.66	51.16	210,800	51.16
27-Nov-09	50.35	51.29	50.07	50.92	65,800	50.92
25-Nov-09	52.24	52.64	52.14	52.63	113,400	52.63
24-Nov-09	52.10	52.10	51.53	51.77	156,600	51.77
23-Nov-09	52.11	52.55	52.01	52.09	91,900	52.09
20-Nov-09	50.83	51.20	50.80	51.11	147,000	51.11
19-Nov-09	51.84	51.84	51.13	51.56	123,300	51.56
18-Nov-09	52.81	52.86	52.37	52.68	75,500	52.68
17-Nov-09	52.64	52.80	52.24	52.73	88,800	52.73
16-Nov-09	52.82	53.46	52.78	53.15	159,000	53.15
13-Nov-09	51.95	52.50	51.62	52.37	125,100	52.37
12-Nov-09	52.27	52.47	51.51	51.70	108,600	51.70
11-Nov-09	52.66	52.83	52.16	52.35	233,500	52.35
10-Nov-09	52.09	52.33	51.78	52.23	190,700	52.23
9-Nov-09	51.83	52.48	51.82	52.38	165,300	52.38
6-Nov-09	50.32	50.94	50.31	50.87	84,000	50.87
5-Nov-09	50.62	51.06	50.43	50.74	109,300	50.74
4-Nov-09	50.13	50.59	49.98	50.00	143,100	50.00
3-Nov-09	48.90	49.60	48.71	49.52	112,000	49.52
2-Nov-09	49.63	50.54	49.25	49.81	208,900	49.81
30-Oct-09	50.81	50.89	49.20	49.33	705,200	49.33
29-Oct-09	50.51	51.38	50.50	51.27	177,000	51.27
28-Oct-09	50.49	50.66	49.39	49.58	337,100	49.58
27-Oct-09	51.52	51.68	50.86	51.03	161,900	51.03
26-Oct-09	52.57	52.89	51.22	51.45	214,000	51.45
23-Oct-09	53.00	53.18	52.15	52.34	200,600	52.34
22-Oct-09	52.72	53.38	52.28	53.23	99,500	53.23
21-Oct-09	52.78	53.64	52.78	52.85	128,700	52.85
20-Oct-09	53.45	53.45	52.57	53.03	417,200	53.03
19-Oct-09	52.99	53.44	52.73	53.23	125,900	53.23
16-Oct-09	52.45	52.67	52.13	52.52	190,700	52.52
15-Oct-09	52.96	53.38	52.90	53.37	132,600	53.37
14-Oct-09	52.95	53.28	52.79	53.15	140,500	53.15
13-Oct-09	51.97	52.10	51.63	51.95	141,000	51.95
12-Oct-09	52.23	52.42	51.92	52.08	83,900	52.08
9-Oct-09	51.69	51.80	51.45	51.74	159,200	51.74
8-Oct-09	51.76	52.17	51.44	51.82	159,300	51.82
7-Oct-09	50.94	51.12	50.68	50.96	171,000	50.96
6-Oct-09	50.52	51.20	50.52	50.85	198,700	50.85
5-Oct-09	49.18	50.03	49.14	49.87	150,300	49.87
2-Oct-09	49.00	49.62	48.89	49.08	229,700	49.08
1-Oct-09	51.00	51.00	49.66	49.73	190,100	49.73
30-Sep-09	51.72	51.76	50.83	51.19	1,062,700	51.19
29-Sep-09	51.44	51.55	50.94	51.26	196,600	51.26
28-Sep-09	50.65	51.81	50.65	51.49	645,600	51.49
25-Sep-09	50.87	51.19	50.50	50.62	138,000	50.62
24-Sep-09	51.99	52.13	50.53	50.83	401,600	50.83
23-Sep-09	52.30	52.61	51.61	51.61	368,000	51.61
22-Sep-09	52.25	52.35	51.91	52.10	342,900	52.10
21-Sep-09	51.23	51.52	50.98	51.42	174,100	51.42
18-Sep-09	52.23	52.28	51.87	52.05	120,900	52.05
17-Sep-09	51.82	52.22	51.59	51.82	1,060,200	51.82
16-Sep-09	51.71	52.15	51.48	52.12	214,900	52.12
15-Sep-09	50.80	51.21	50.40	51.03	266,900	51.03
14-Sep-09	50.38	51.06	50.31	51.05	149,000	51.05
11-Sep-09	51.36	51.55	50.83	50.99	153,100	50.99
* 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