GBF: Historical Prices for ISHARES BARCLAYS GOV

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	106.55	107.04	106.55	107.04	1,000	107.04
24-Nov-09	106.72	106.89	106.35	106.74	2,200	106.74
23-Nov-09	106.19	106.56	106.19	106.54	2,500	106.54
20-Nov-09	106.62	106.62	106.13	106.52	4,600	106.52
19-Nov-09	106.23	106.67	106.15	106.15	7,800	106.15
18-Nov-09	106.76	106.76	106.11	106.18	8,000	106.18
17-Nov-09	106.20	106.69	106.07	106.39	12,100	106.39
16-Nov-09	106.25	106.54	106.21	106.54	2,400	106.54
13-Nov-09	106.09	106.09	105.72	105.95	2,200	105.95
12-Nov-09	106.08	106.09	105.64	105.89	3,900	105.89
11-Nov-09	106.07	106.31	105.94	106.11	3,400	106.11
10-Nov-09	105.75	106.18	105.58	105.99	5,400	105.99
9-Nov-09	105.91	106.17	105.50	105.70	18,400	105.70
6-Nov-09	105.81	105.92	105.53	105.92	3,100	105.92
5-Nov-09	106.08	106.09	105.22	105.82	4,300	105.82
4-Nov-09	105.28	107.17	105.28	107.15	2,200	107.15
3-Nov-09	106.03	106.04	105.50	105.50	5,400	105.50
2-Nov-09	106.09	108.55	105.69	106.00	11,200	106.00
2-Nov-09	$ 0.299 Dividend
30-Oct-09	105.80	106.32	105.80	106.24	10,600	105.94
29-Oct-09	106.21	106.22	105.43	105.52	4,200	105.22
28-Oct-09	106.16	106.20	106.03	106.11	6,200	105.81
27-Oct-09	105.81	106.04	105.49	105.89	2,000	105.59
26-Oct-09	105.73	109.92	105.33	105.33	2,500	105.03
23-Oct-09	105.90	105.95	105.50	105.76	3,000	105.46
22-Oct-09	105.99	106.07	105.72	105.95	2,500	105.65
21-Oct-09	106.00	106.09	105.88	105.88	4,900	105.58
20-Oct-09	106.45	106.45	106.07	106.44	4,600	106.14
19-Oct-09	105.53	105.96	105.53	105.75	2,800	105.45
16-Oct-09	105.37	105.81	105.26	105.70	20,000	105.40
15-Oct-09	105.76	105.81	105.60	105.73	5,300	105.43
14-Oct-09	106.08	106.08	105.77	105.85	1,800	105.55
13-Oct-09	105.79	106.13	105.71	105.97	2,000	105.67
12-Oct-09	105.58	105.95	105.56	105.65	5,500	105.35
9-Oct-09	106.00	106.29	105.56	105.81	63,900	105.51
8-Oct-09	107.00	107.07	106.34	106.68	8,000	106.38
7-Oct-09	106.67	106.96	106.56	106.80	4,500	106.50
6-Oct-09	106.62	106.66	106.42	106.45	3,700	106.15
5-Oct-09	106.90	106.93	106.55	106.68	7,300	106.38
2-Oct-09	106.99	107.06	106.60	106.75	5,800	106.45
1-Oct-09	106.69	106.90	106.49	106.64	1,700	106.34
1-Oct-09	$ 0.297 Dividend
30-Sep-09	106.38	106.72	106.36	106.38	6,200	105.78
29-Sep-09	106.52	106.81	106.43	106.47	11,400	105.87
28-Sep-09	106.58	106.74	106.34	106.74	10,400	106.14
25-Sep-09	106.18	106.44	106.15	106.44	3,700	105.84
24-Sep-09	106.17	106.26	105.97	106.22	3,400	105.63
23-Sep-09	105.88	106.19	105.65	106.11	5,900	105.52
22-Sep-09	105.78	105.93	105.60	105.90	14,900	105.31
21-Sep-09	105.62	105.94	105.62	105.67	4,700	105.08
18-Sep-09	105.87	106.00	105.68	105.73	4,200	105.14
17-Sep-09	105.78	106.08	105.42	106.00	14,900	105.41
16-Sep-09	105.62	105.95	105.55	105.57	4,500	104.98
15-Sep-09	105.98	105.98	105.63	105.63	3,700	105.04
14-Sep-09	105.66	106.05	105.66	105.78	2,000	105.19
11-Sep-09	106.27	106.54	105.57	105.98	12,900	105.39
10-Sep-09	105.55	106.01	105.38	105.79	2,200	105.20
9-Sep-09	105.10	105.11	104.84	105.05	1,500	104.46
8-Sep-09	105.34	105.40	105.15	105.35	2,200	104.76
4-Sep-09	105.80	105.85	105.15	105.40	3,800	104.81
3-Sep-09	105.44	105.93	105.44	105.90	2,800	105.31
2-Sep-09	105.84	106.09	105.51	105.96	7,500	105.37
1-Sep-09	105.44	105.64	105.39	105.62	2,600	105.03
31-Aug-09	105.39	105.90	105.39	105.77	4,100	105.18
28-Aug-09	105.03	106.02	105.03	105.64	1,300	105.05
27-Aug-09	105.65	105.72	105.05	105.45	1,400	104.86
26-Aug-09	105.24	105.60	105.24	105.59	3,600	105.00
25-Aug-09	105.25	105.26	104.83	105.13	4,200	104.54
* 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