IAI: Historical Prices for ISHARES DJ US BDIF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	28.14	28.14	27.78	27.80	505,400	27.80
24-Nov-09	28.15	28.15	27.74	27.97	188,900	27.97
23-Nov-09	28.40	28.52	28.08	28.17	121,000	28.17
20-Nov-09	28.12	28.25	27.98	28.17	122,100	28.17
19-Nov-09	28.58	28.61	28.11	28.29	167,300	28.29
18-Nov-09	28.79	28.83	28.58	28.82	78,000	28.82
17-Nov-09	28.91	28.98	28.71	28.85	70,500	28.85
16-Nov-09	29.12	29.21	28.81	29.01	342,400	29.01
13-Nov-09	28.73	28.75	28.37	28.61	107,500	28.61
12-Nov-09	28.87	29.07	28.60	28.62	189,500	28.62
11-Nov-09	28.88	29.21	28.78	28.94	171,300	28.94
10-Nov-09	28.62	28.73	28.43	28.60	187,100	28.60
9-Nov-09	28.27	28.73	28.18	28.72	470,500	28.72
6-Nov-09	27.55	27.98	27.45	27.96	552,900	27.96
5-Nov-09	27.43	27.82	27.37	27.80	72,700	27.80
4-Nov-09	27.71	27.88	27.13	27.19	327,000	27.19
3-Nov-09	27.17	27.56	27.00	27.49	485,300	27.49
2-Nov-09	27.56	27.82	26.79	27.46	327,200	27.46
30-Oct-09	28.46	28.48	27.37	27.51	444,700	27.51
29-Oct-09	28.09	28.72	27.92	28.67	362,600	28.67
28-Oct-09	28.70	28.82	27.85	27.91	556,600	27.91
27-Oct-09	29.31	29.32	28.67	28.78	227,800	28.78
26-Oct-09	29.72	30.08	29.09	29.22	288,300	29.22
23-Oct-09	30.09	30.09	29.44	29.56	366,900	29.56
22-Oct-09	29.58	29.98	29.38	29.97	79,500	29.97
21-Oct-09	29.98	30.31	29.45	29.45	209,500	29.45
20-Oct-09	30.42	30.45	29.83	30.04	314,900	30.04
19-Oct-09	30.24	30.49	30.05	30.37	317,800	30.37
16-Oct-09	30.12	30.33	29.96	30.20	248,500	30.20
15-Oct-09	30.50	30.50	30.19	30.43	324,500	30.43
14-Oct-09	30.06	30.80	30.06	30.76	411,200	30.76
13-Oct-09	29.77	29.78	29.51	29.69	228,000	29.69
12-Oct-09	30.16	30.19	29.75	29.96	157,600	29.96
9-Oct-09	29.78	30.02	29.68	30.02	281,700	30.02
8-Oct-09	29.77	30.02	29.71	29.76	93,900	29.76
7-Oct-09	29.25	29.53	29.16	29.53	98,200	29.53
6-Oct-09	29.29	29.62	29.03	29.40	301,100	29.40
5-Oct-09	28.68	29.06	28.55	29.06	121,500	29.06
2-Oct-09	28.21	28.83	28.15	28.48	175,200	28.48
1-Oct-09	29.31	29.31	28.56	28.61	614,800	28.61
30-Sep-09	29.76	29.76	29.05	29.47	494,300	29.47
29-Sep-09	29.48	29.72	29.41	29.46	71,000	29.46
28-Sep-09	28.85	29.44	28.78	29.44	72,900	29.44
25-Sep-09	28.68	29.02	28.21	28.47	173,800	28.47
24-Sep-09	29.67	29.69	28.65	28.84	333,900	28.84
23-Sep-09	30.10	30.25	29.58	29.61	120,900	29.61
22-Sep-09	29.71	30.08	29.51	30.02	130,600	30.02
22-Sep-09	$ 0.034 Dividend
21-Sep-09	29.21	29.53	29.11	29.43	178,000	29.40
18-Sep-09	29.29	29.57	29.07	29.43	131,100	29.40
17-Sep-09	29.14	29.49	28.96	29.15	219,700	29.12
16-Sep-09	28.57	29.13	28.47	29.13	323,600	29.10
15-Sep-09	28.32	28.59	28.04	28.41	386,500	28.38
14-Sep-09	28.12	28.26	27.45	28.22	147,300	28.19
11-Sep-09	28.13	28.15	27.77	27.78	78,900	27.75
10-Sep-09	27.75	28.04	27.48	28.00	100,300	27.97
9-Sep-09	27.39	27.87	27.31	27.73	60,200	27.70
8-Sep-09	27.20	27.40	27.13	27.38	80,200	27.35
4-Sep-09	26.90	26.96	26.60	26.96	79,300	26.93
3-Sep-09	26.52	26.81	26.41	26.76	205,900	26.73
2-Sep-09	26.41	26.84	26.29	26.41	464,800	26.38
1-Sep-09	27.69	27.88	26.52	26.55	481,600	26.52
31-Aug-09	27.36	27.78	27.04	27.75	191,900	27.72
28-Aug-09	27.77	27.77	27.27	27.57	149,300	27.54
27-Aug-09	27.37	27.41	26.92	27.40	224,700	27.37
26-Aug-09	27.08	27.42	27.07	27.31	226,700	27.28
25-Aug-09	27.06	27.45	27.05	27.27	531,100	27.24
* 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