GVI: Historical Prices for ISHARES BARCLAYS INT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	106.85	107.14	106.76	106.93	11,900	106.93
24-Nov-09	107.15	107.26	106.71	106.73	38,500	106.73
23-Nov-09	106.88	106.94	106.73	106.92	15,600	106.92
20-Nov-09	106.89	107.05	106.71	106.85	19,900	106.85
19-Nov-09	106.99	107.09	106.72	106.74	11,300	106.74
18-Nov-09	106.70	106.90	106.65	106.87	11,200	106.87
17-Nov-09	106.84	106.99	106.51	106.98	27,900	106.98
16-Nov-09	106.61	106.79	106.34	106.77	14,000	106.77
13-Nov-09	106.52	106.55	106.24	106.29	15,600	106.29
12-Nov-09	106.39	106.86	106.15	106.24	14,700	106.24
11-Nov-09	106.06	106.66	105.84	106.50	19,300	106.50
10-Nov-09	106.49	106.49	106.15	106.36	11,000	106.36
9-Nov-09	106.13	106.33	105.88	106.32	16,900	106.32
6-Nov-09	106.08	106.20	105.96	106.14	14,500	106.14
5-Nov-09	105.59	106.10	105.59	105.97	12,400	105.97
4-Nov-09	105.98	106.18	105.78	105.86	11,900	105.86
3-Nov-09	105.90	106.16	105.85	105.85	13,300	105.85
2-Nov-09	106.24	106.24	105.89	106.04	9,000	106.04
2-Nov-09	$ 0.268 Dividend
30-Oct-09	106.26	106.51	106.05	106.43	12,100	106.16
29-Oct-09	106.14	106.20	105.91	106.03	9,900	105.76
28-Oct-09	106.14	106.36	106.01	106.25	7,300	105.98
27-Oct-09	105.78	106.18	105.78	106.18	26,500	105.91
26-Oct-09	105.88	106.03	105.57	105.65	14,400	105.38
23-Oct-09	105.96	106.04	105.78	105.97	10,800	105.70
22-Oct-09	106.05	106.14	105.83	106.09	14,100	105.82
21-Oct-09	106.19	106.19	105.85	105.97	12,800	105.70
20-Oct-09	106.36	106.37	106.16	106.37	9,100	106.10
19-Oct-09	105.73	106.16	105.73	106.16	30,100	105.89
16-Oct-09	105.78	106.03	105.72	106.03	26,300	105.76
15-Oct-09	105.63	105.99	105.50	105.85	34,300	105.58
14-Oct-09	106.11	106.19	105.81	105.95	28,600	105.68
13-Oct-09	105.91	106.32	105.91	106.19	7,400	105.92
12-Oct-09	106.12	106.18	105.46	105.96	27,900	105.69
9-Oct-09	106.24	106.38	105.73	106.12	11,000	105.85
8-Oct-09	106.50	106.74	106.42	106.50	7,000	106.23
7-Oct-09	106.58	106.62	106.35	106.52	11,000	106.25
6-Oct-09	106.47	106.47	106.16	106.37	18,300	106.10
5-Oct-09	106.60	106.60	106.19	106.42	37,400	106.15
2-Oct-09	106.61	112.00	106.00	106.34	12,100	106.07
1-Oct-09	106.40	106.52	106.29	106.49	14,200	106.22
1-Oct-09	$ 0.266 Dividend
30-Sep-09	106.20	106.54	106.06	106.42	38,400	105.89
29-Sep-09	106.17	106.31	106.00	106.00	17,900	105.47
28-Sep-09	106.31	106.36	106.12	106.33	16,800	105.80
25-Sep-09	106.19	106.32	106.00	106.20	73,600	105.67
24-Sep-09	106.16	106.25	105.98	106.04	78,300	105.51
23-Sep-09	105.77	106.13	105.61	106.13	77,500	105.60
22-Sep-09	105.77	105.92	105.70	105.89	45,300	105.36
21-Sep-09	105.88	105.91	105.54	105.90	18,500	105.37
18-Sep-09	105.97	106.09	105.60	105.72	69,700	105.19
17-Sep-09	105.87	106.02	105.51	105.88	25,900	105.35
16-Sep-09	105.67	106.04	105.57	105.60	56,300	105.07
15-Sep-09	105.91	105.99	105.72	105.89	17,600	105.36
14-Sep-09	106.16	106.18	105.68	106.08	51,200	105.55
11-Sep-09	105.87	106.43	105.87	106.16	19,000	105.63
10-Sep-09	105.95	106.21	105.55	105.84	91,800	105.31
9-Sep-09	105.11	105.71	105.08	105.67	16,500	105.14
8-Sep-09	105.66	105.73	105.14	105.30	24,500	104.77
4-Sep-09	105.58	105.78	105.56	105.56	117,700	105.03
3-Sep-09	105.80	105.99	105.46	105.46	22,200	104.93
2-Sep-09	105.77	105.98	105.40	105.94	18,200	105.41
1-Sep-09	105.48	105.66	105.20	105.54	13,900	105.01
31-Aug-09	105.63	105.94	105.40	105.78	19,600	105.25
28-Aug-09	105.34	105.62	105.15	105.62	14,300	105.09
27-Aug-09	105.27	105.51	105.27	105.30	15,300	104.77
26-Aug-09	105.26	105.50	105.15	105.47	35,800	104.94
25-Aug-09	105.38	105.38	105.06	105.24	23,800	104.71
* 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