EMB: Historical Prices for ISHARES JP MORGAN

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	102.05	102.89	101.91	101.92	373,400	101.92
15-Dec-09	101.88	102.09	101.79	101.85	84,600	101.85
14-Dec-09	102.08	102.14	101.80	101.92	50,900	101.92
11-Dec-09	101.85	101.88	101.71	101.88	48,100	101.88
10-Dec-09	101.91	101.91	101.74	101.75	75,000	101.75
9-Dec-09	101.94	101.94	101.60	101.60	118,300	101.60
8-Dec-09	101.96	102.05	101.73	101.79	77,400	101.79
7-Dec-09	101.93	102.02	101.89	102.00	53,800	102.00
4-Dec-09	101.64	101.97	101.57	101.95	251,100	101.95
3-Dec-09	102.12	102.21	101.83	102.02	108,200	102.02
2-Dec-09	102.40	102.50	102.09	102.09	194,900	102.09
1-Dec-09	102.03	102.32	101.77	102.24	143,100	102.24
1-Dec-09	$ 0.422 Dividend
30-Nov-09	102.52	102.63	101.82	102.38	199,300	101.96
27-Nov-09	102.02	102.59	101.88	102.56	41,000	102.14
25-Nov-09	103.22	103.27	102.87	103.18	96,900	102.75
24-Nov-09	103.00	103.05	102.84	103.03	178,700	102.61
23-Nov-09	102.70	102.88	102.61	102.79	166,700	102.37
20-Nov-09	102.61	102.74	102.32	102.66	179,700	102.24
19-Nov-09	102.79	102.80	102.65	102.75	49,700	102.33
18-Nov-09	102.74	102.99	102.66	102.80	93,600	102.38
17-Nov-09	103.01	103.05	102.72	102.74	601,900	102.32
16-Nov-09	102.79	102.95	102.63	102.95	70,200	102.53
13-Nov-09	102.59	102.64	102.28	102.53	197,300	102.11
12-Nov-09	102.54	102.66	102.44	102.44	62,900	102.02
11-Nov-09	102.49	102.49	102.34	102.44	88,000	102.02
10-Nov-09	101.98	102.46	101.84	102.39	129,300	101.97
9-Nov-09	101.73	101.85	101.52	101.84	91,300	101.42
6-Nov-09	101.35	101.53	101.20	101.42	188,300	101.00
5-Nov-09	101.06	101.30	101.00	101.24	99,500	100.82
4-Nov-09	100.75	101.01	100.61	100.98	71,500	100.56
3-Nov-09	100.82	100.85	100.51	100.69	145,600	100.27
2-Nov-09	101.68	101.69	100.65	101.06	66,100	100.64
2-Nov-09	$ 0.448 Dividend
30-Oct-09	101.62	102.06	101.62	102.02	182,800	101.15
29-Oct-09	101.52	101.52	101.02	101.48	57,200	100.62
28-Oct-09	102.11	102.37	100.02	101.43	131,700	100.57
27-Oct-09	102.80	102.80	102.41	102.41	114,500	101.54
26-Oct-09	103.34	103.34	102.66	102.75	48,900	101.88
23-Oct-09	103.59	103.72	102.22	103.24	82,300	102.36
22-Oct-09	103.52	103.55	103.35	103.35	90,700	102.47
21-Oct-09	103.93	104.01	103.65	103.77	76,400	102.89
20-Oct-09	104.04	104.11	103.77	104.04	86,300	103.16
19-Oct-09	103.95	103.99	103.45	103.90	73,700	103.02
16-Oct-09	104.00	104.00	103.50	103.69	68,000	102.81
15-Oct-09	104.05	104.07	103.66	104.07	107,200	103.19
14-Oct-09	104.38	104.43	103.93	104.13	66,100	103.25
13-Oct-09	104.20	104.35	103.84	104.06	65,800	103.18
12-Oct-09	104.17	104.29	103.76	104.19	56,900	103.30
9-Oct-09	104.24	104.35	104.00	104.00	61,300	103.12
8-Oct-09	103.78	103.95	103.44	103.95	176,600	103.07
7-Oct-09	103.69	103.82	103.42	103.57	111,300	102.69
6-Oct-09	103.81	103.81	103.41	103.76	127,800	102.88
5-Oct-09	102.71	102.94	102.41	102.79	109,500	101.92
2-Oct-09	102.51	102.67	101.54	102.23	1,939,300	101.36
1-Oct-09	102.75	102.76	102.33	102.51	354,300	101.64
1-Oct-09	$ 0.454 Dividend
30-Sep-09	102.40	103.07	102.01	103.02	79,500	101.69
29-Sep-09	102.10	102.15	101.93	102.00	54,300	100.69
28-Sep-09	101.96	102.12	101.43	102.12	62,100	100.81
25-Sep-09	101.87	102.04	101.23	102.02	62,300	100.71
24-Sep-09	102.17	102.30	101.86	101.86	92,200	100.55
23-Sep-09	102.46	102.57	101.97	101.97	97,400	100.66
22-Sep-09	102.51	102.51	101.98	102.18	57,000	100.87
21-Sep-09	102.59	102.64	102.32	102.41	106,200	101.09
18-Sep-09	102.30	102.46	102.25	102.41	88,300	101.09
17-Sep-09	102.24	102.68	102.00	102.68	81,500	101.36
16-Sep-09	101.01	101.73	101.01	101.73	101,600	100.42
15-Sep-09	100.57	101.24	100.57	101.24	64,800	99.94
* 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