EMB: Historical Prices for ISHARES JP MORGAN

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	99.66	99.69	99.35	99.35	119,400	99.35
8-Feb-10	99.29	99.62	99.25	99.47	124,500	99.47
5-Feb-10	99.13	100.23	97.64	99.03	875,400	99.03
4-Feb-10	100.29	100.34	99.36	99.38	219,800	99.38
3-Feb-10	100.74	100.89	100.40	100.40	187,300	100.40
2-Feb-10	101.15	101.15	100.50	100.54	1,151,900	100.54
1-Feb-10	101.00	101.12	100.63	100.78	76,300	100.78
1-Feb-10	$ 0.479 Dividend
29-Jan-10	101.61	101.61	101.15	101.23	165,800	100.75
28-Jan-10	101.96	101.96	101.50	101.50	103,500	101.02
27-Jan-10	102.10	102.12	101.75	101.84	205,100	101.36
26-Jan-10	102.11	102.29	101.91	102.07	118,200	101.59
25-Jan-10	102.13	102.17	101.92	102.10	68,000	101.62
22-Jan-10	102.10	102.27	101.89	102.06	68,800	101.58
21-Jan-10	102.30	102.55	102.25	102.35	115,900	101.87
20-Jan-10	102.57	102.57	102.29	102.53	169,500	102.04
19-Jan-10	102.54	102.54	102.27	102.41	157,100	101.93
15-Jan-10	102.45	102.60	102.25	102.25	180,600	101.77
14-Jan-10	102.66	102.69	102.31	102.31	90,400	101.83
13-Jan-10	103.19	103.19	102.80	102.85	130,200	102.36
12-Jan-10	103.13	103.13	102.94	103.08	138,400	102.59
11-Jan-10	103.02	103.10	102.89	103.06	127,000	102.57
8-Jan-10	102.28	102.49	102.18	102.28	327,900	101.80
7-Jan-10	102.38	102.51	102.10	102.16	98,300	101.68
6-Jan-10	102.60	102.75	102.23	102.69	135,300	102.20
5-Jan-10	102.21	102.58	102.07	102.55	98,700	102.06
4-Jan-10	101.74	101.93	101.33	101.93	120,500	101.45
31-Dec-09	101.36	101.78	101.14	101.78	87,500	101.30
30-Dec-09	101.64	101.80	101.25	101.40	103,300	100.92
29-Dec-09	101.63	101.63	101.31	101.36	63,700	100.88
29-Dec-09	$ 0.418 Dividend
28-Dec-09	101.95	101.99	101.75	101.75	64,800	100.85
24-Dec-09	101.99	102.02	101.90	101.91	67,200	101.01
23-Dec-09	101.98	102.17	101.95	102.04	104,600	101.14
22-Dec-09	102.05	102.11	101.95	102.06	70,400	101.16
21-Dec-09	101.95	102.16	101.90	101.94	80,300	101.04
18-Dec-09	102.14	102.14	101.86	102.02	46,000	101.12
17-Dec-09	102.02	102.06	101.76	101.86	66,100	100.96
16-Dec-09	102.05	102.89	101.91	101.92	373,400	101.02
15-Dec-09	101.88	102.09	101.79	101.85	84,600	100.95
14-Dec-09	102.08	102.14	101.80	101.92	50,900	101.02
11-Dec-09	101.85	101.88	101.71	101.88	48,100	100.98
10-Dec-09	101.91	101.91	101.74	101.75	75,000	100.85
9-Dec-09	101.94	101.94	101.60	101.60	118,300	100.70
8-Dec-09	101.96	102.05	101.73	101.79	77,400	100.89
7-Dec-09	101.93	102.02	101.89	102.00	53,800	101.10
4-Dec-09	101.64	101.97	101.57	101.95	251,100	101.05
3-Dec-09	102.12	102.21	101.83	102.02	108,200	101.12
2-Dec-09	102.40	102.50	102.09	102.09	194,900	101.19
1-Dec-09	102.03	102.32	101.77	102.24	143,100	101.34
1-Dec-09	$ 0.422 Dividend
30-Nov-09	102.52	102.63	101.82	102.38	199,300	101.06
27-Nov-09	102.02	102.59	101.88	102.56	41,000	101.24
25-Nov-09	103.22	103.27	102.87	103.18	96,900	101.85
24-Nov-09	103.00	103.05	102.84	103.03	178,700	101.70
23-Nov-09	102.70	102.88	102.61	102.79	166,700	101.46
20-Nov-09	102.61	102.74	102.32	102.66	179,700	101.34
19-Nov-09	102.79	102.80	102.65	102.75	49,700	101.42
18-Nov-09	102.74	102.99	102.66	102.80	93,600	101.47
17-Nov-09	103.01	103.05	102.72	102.74	601,900	101.41
16-Nov-09	102.79	102.95	102.63	102.95	70,200	101.62
13-Nov-09	102.59	102.64	102.28	102.53	197,300	101.21
12-Nov-09	102.54	102.66	102.44	102.44	62,900	101.12
11-Nov-09	102.49	102.49	102.34	102.44	88,000	101.12
10-Nov-09	101.98	102.46	101.84	102.39	129,300	101.07
9-Nov-09	101.73	101.85	101.52	101.84	91,300	100.53
6-Nov-09	101.35	101.53	101.20	101.42	188,300	100.11
5-Nov-09	101.06	101.30	101.00	101.24	99,500	99.93
4-Nov-09	100.75	101.01	100.61	100.98	71,500	99.68
* 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