IAT: Historical Prices for ISHARES DJ US RBIF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	20.97	21.04	20.83	20.86	40,500	20.86
24-Nov-09	20.86	20.97	20.62	20.93	70,700	20.93
23-Nov-09	20.78	21.01	20.78	20.92	84,700	20.92
20-Nov-09	20.29	20.52	20.29	20.48	22,500	20.48
19-Nov-09	20.66	20.66	20.36	20.47	20,100	20.47
18-Nov-09	20.59	20.89	20.59	20.82	43,800	20.82
17-Nov-09	20.30	20.70	20.28	20.65	46,900	20.65
16-Nov-09	20.30	20.71	20.29	20.39	64,300	20.39
13-Nov-09	20.36	20.36	20.04	20.14	35,100	20.14
12-Nov-09	20.52	20.71	20.22	20.25	35,600	20.25
11-Nov-09	20.53	20.85	20.45	20.59	77,800	20.59
10-Nov-09	20.50	20.58	20.13	20.31	43,100	20.31
9-Nov-09	20.20	20.60	20.13	20.58	64,200	20.58
6-Nov-09	19.74	20.08	19.65	20.00	28,900	20.00
5-Nov-09	19.71	20.05	19.53	20.02	87,200	20.02
4-Nov-09	20.05	20.14	19.49	19.50	67,500	19.50
3-Nov-09	19.87	19.96	19.40	19.85	60,800	19.85
2-Nov-09	19.88	20.32	19.45	19.93	70,300	19.93
30-Oct-09	20.40	20.40	19.57	19.70	122,700	19.70
29-Oct-09	20.23	20.57	20.06	20.51	576,100	20.51
28-Oct-09	20.34	20.47	19.91	19.97	206,100	19.97
27-Oct-09	20.53	20.69	20.31	20.44	1,055,700	20.44
26-Oct-09	21.00	21.02	20.36	20.54	758,800	20.54
23-Oct-09	21.42	21.45	21.02	21.11	279,900	21.11
22-Oct-09	20.58	21.58	20.58	21.47	867,600	21.47
21-Oct-09	20.83	21.33	20.55	20.55	64,200	20.55
20-Oct-09	20.93	21.01	20.71	20.91	48,000	20.91
19-Oct-09	21.01	21.09	20.75	21.03	282,300	21.03
16-Oct-09	21.13	21.23	20.96	21.06	90,800	21.06
15-Oct-09	21.47	21.54	21.27	21.54	36,700	21.54
14-Oct-09	21.32	21.62	21.13	21.58	67,900	21.58
13-Oct-09	20.96	21.09	20.79	20.98	26,800	20.98
12-Oct-09	21.11	21.15	20.98	21.07	66,900	21.07
9-Oct-09	20.74	21.07	20.74	21.07	44,400	21.07
8-Oct-09	20.84	20.91	20.69	20.78	88,200	20.78
7-Oct-09	20.45	20.73	20.45	20.70	111,900	20.70
6-Oct-09	20.69	20.90	20.34	20.59	52,500	20.59
5-Oct-09	20.25	20.51	20.20	20.47	38,400	20.47
2-Oct-09	19.85	20.30	19.78	20.09	66,300	20.09
1-Oct-09	20.84	20.86	20.15	20.15	71,500	20.15
30-Sep-09	21.03	21.20	20.74	20.96	61,900	20.96
29-Sep-09	21.12	21.27	20.96	21.01	53,400	21.01
28-Sep-09	20.75	21.04	20.59	21.02	51,400	21.02
25-Sep-09	20.52	20.71	20.37	20.61	78,900	20.61
24-Sep-09	21.23	21.29	20.51	20.69	107,200	20.69
23-Sep-09	21.44	21.58	21.17	21.17	80,400	21.17
22-Sep-09	21.48	21.48	21.20	21.47	68,400	21.47
22-Sep-09	$ 0.078 Dividend
21-Sep-09	21.20	21.39	21.15	21.30	38,500	21.22
18-Sep-09	21.62	21.62	21.21	21.46	56,200	21.38
17-Sep-09	21.90	21.98	21.28	21.38	111,000	21.30
16-Sep-09	21.09	21.92	21.01	21.92	114,600	21.84
15-Sep-09	20.30	21.13	20.29	20.95	114,200	20.87
14-Sep-09	19.95	20.36	19.93	20.32	52,700	20.25
11-Sep-09	20.14	20.36	20.13	20.22	366,500	20.15
10-Sep-09	20.19	20.20	19.95	20.16	257,000	20.09
9-Sep-09	19.90	20.24	19.75	20.19	30,800	20.12
8-Sep-09	20.04	20.08	19.68	19.84	72,300	19.77
4-Sep-09	19.59	19.81	19.48	19.81	41,300	19.74
3-Sep-09	19.35	19.61	19.27	19.57	57,400	19.50
2-Sep-09	19.58	19.81	19.20	19.20	98,000	19.13
1-Sep-09	20.52	20.82	19.66	19.77	317,000	19.70
31-Aug-09	20.55	20.76	20.45	20.72	48,600	20.64
28-Aug-09	20.77	20.90	20.58	20.82	37,300	20.74
27-Aug-09	20.68	20.73	20.33	20.66	192,200	20.58
26-Aug-09	20.42	20.84	20.30	20.63	60,900	20.55
25-Aug-09	20.51	20.70	20.39	20.52	1,250,800	20.44
* 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