IAK: Historical Prices for ISHARES DJ US IN IDX

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	26.18	26.40	26.18	26.40	1,100	26.40
25-Nov-09	26.78	26.92	26.78	26.85	4,600	26.85
24-Nov-09	26.61	26.78	26.61	26.77	1,600	26.77
23-Nov-09	26.90	26.92	26.72	26.78	19,000	26.78
20-Nov-09	26.51	26.51	26.33	26.51	5,500	26.51
19-Nov-09	26.70	26.70	26.46	26.60	4,400	26.60
18-Nov-09	27.07	27.12	26.98	27.04	12,200	27.04
17-Nov-09	26.93	27.07	26.93	27.01	2,500	27.01
16-Nov-09	26.91	27.06	26.84	26.90	3,600	26.90
13-Nov-09	26.46	26.63	26.33	26.49	10,000	26.49
12-Nov-09	26.78	26.78	26.37	26.38	21,000	26.38
11-Nov-09	27.02	27.11	26.87	26.97	8,800	26.97
10-Nov-09	26.56	26.70	26.50	26.59	21,500	26.59
9-Nov-09	26.28	26.63	26.28	26.62	7,300	26.62
6-Nov-09	25.89	25.92	25.73	25.79	9,000	25.79
5-Nov-09	25.53	25.76	25.39	25.76	4,300	25.76
4-Nov-09	26.15	26.15	25.54	25.54	9,000	25.54
3-Nov-09	25.29	25.81	25.29	25.73	5,000	25.73
2-Nov-09	25.79	26.03	25.25	25.57	24,100	25.57
30-Oct-09	26.07	26.19	25.44	25.48	55,700	25.48
29-Oct-09	25.76	26.60	25.76	26.60	5,300	26.60
28-Oct-09	26.00	26.08	25.41	25.41	12,900	25.41
27-Oct-09	26.41	26.52	26.10	26.12	8,300	26.12
26-Oct-09	27.02	27.25	26.23	26.35	220,600	26.35
23-Oct-09	27.73	27.73	26.93	26.93	3,700	26.93
22-Oct-09	26.95	27.75	26.95	27.75	7,100	27.75
21-Oct-09	27.20	27.48	26.78	26.78	12,200	26.78
20-Oct-09	27.74	27.74	27.19	27.21	3,200	27.21
19-Oct-09	27.49	27.84	27.49	27.72	9,700	27.72
16-Oct-09	27.50	27.52	27.25	27.50	8,800	27.50
15-Oct-09	27.62	27.87	27.61	27.87	20,900	27.87
14-Oct-09	27.54	27.92	27.43	27.92	49,100	27.92
13-Oct-09	27.43	27.43	26.95	27.03	4,300	27.03
12-Oct-09	27.65	27.66	27.48	27.52	12,500	27.52
9-Oct-09	27.37	27.50	27.36	27.50	2,500	27.50
8-Oct-09	27.40	27.64	27.31	27.36	14,000	27.36
7-Oct-09	27.07	27.24	27.02	27.12	5,200	27.12
6-Oct-09	26.98	27.37	26.84	27.16	175,800	27.16
5-Oct-09	26.17	26.63	26.17	26.63	4,600	26.63
2-Oct-09	25.80	26.33	25.54	26.28	10,100	26.28
1-Oct-09	26.81	26.81	26.03	26.03	10,800	26.03
30-Sep-09	27.30	27.30	26.81	26.96	12,100	26.96
29-Sep-09	27.45	27.51	27.11	27.23	16,200	27.23
28-Sep-09	26.18	27.36	26.18	27.36	74,000	27.36
25-Sep-09	26.41	26.50	26.01	26.12	16,700	26.12
24-Sep-09	26.68	26.80	26.11	26.22	5,300	26.22
23-Sep-09	26.91	27.24	26.51	26.51	4,900	26.51
22-Sep-09	27.46	27.46	26.97	27.06	15,900	27.06
22-Sep-09	$ 0.082 Dividend
21-Sep-09	27.05	27.14	26.89	27.11	7,300	27.03
18-Sep-09	27.53	27.56	27.29	27.36	8,400	27.28
17-Sep-09	27.83	28.08	27.44	27.48	13,900	27.40
16-Sep-09	27.11	27.82	27.05	27.78	42,000	27.70
15-Sep-09	27.04	27.05	26.90	27.00	8,100	26.92
14-Sep-09	26.28	26.94	26.09	26.94	12,200	26.86
11-Sep-09	26.48	26.52	26.35	26.48	1,900	26.40
10-Sep-09	26.11	26.52	26.02	26.50	8,600	26.42
9-Sep-09	25.90	26.30	25.90	26.21	10,600	26.13
8-Sep-09	26.01	26.07	25.80	25.92	13,600	25.84
4-Sep-09	25.62	25.82	25.56	25.80	10,700	25.72
3-Sep-09	25.48	25.78	25.26	25.75	166,700	25.67
2-Sep-09	25.21	25.57	25.07	25.35	42,400	25.27
1-Sep-09	26.59	26.59	25.35	25.39	39,400	25.31
31-Aug-09	26.31	26.68	26.31	26.64	16,000	26.56
28-Aug-09	26.82	27.27	26.53	26.70	55,500	26.62
27-Aug-09	26.28	26.61	26.10	26.58	12,200	26.50
26-Aug-09	26.50	26.55	26.16	26.43	85,900	26.35
* 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