IBB: Historical Prices for iShares Trust

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	77.74	78.87	77.74	78.17	665,300	78.17
20-Nov-09	77.18	77.99	77.18	77.61	671,000	77.61
19-Nov-09	78.06	78.50	77.38	77.86	722,300	77.86
18-Nov-09	79.16	79.69	78.40	78.89	886,800	78.89
17-Nov-09	78.91	79.66	78.90	79.51	270,900	79.51
16-Nov-09	78.21	79.80	78.21	79.61	704,700	79.61
13-Nov-09	77.93	78.69	77.90	78.21	502,700	78.21
12-Nov-09	78.55	79.27	78.19	78.30	379,900	78.30
11-Nov-09	78.50	79.25	78.29	78.99	424,800	78.99
10-Nov-09	77.70	78.53	77.53	78.01	587,700	78.01
9-Nov-09	78.25	78.34	77.65	78.14	817,000	78.14
6-Nov-09	76.38	77.60	76.21	77.45	578,000	77.45
5-Nov-09	74.34	76.74	74.34	76.55	1,060,500	76.55
4-Nov-09	75.48	75.67	74.20	74.36	611,600	74.36
3-Nov-09	73.20	75.12	73.20	74.94	720,500	74.94
2-Nov-09	74.14	74.79	73.14	73.61	657,100	73.61
30-Oct-09	74.33	74.75	73.16	73.38	1,167,600	73.38
29-Oct-09	73.51	74.52	73.51	74.30	1,242,400	74.30
28-Oct-09	75.15	75.19	73.00	73.31	1,688,400	73.31
27-Oct-09	75.84	76.42	75.41	75.69	898,700	75.69
26-Oct-09	76.95	77.51	75.34	75.75	1,487,300	75.75
23-Oct-09	77.94	77.97	76.61	76.66	908,700	76.66
22-Oct-09	77.72	78.42	77.21	78.02	718,300	78.02
21-Oct-09	78.35	79.17	77.78	77.81	1,121,100	77.81
20-Oct-09	80.16	80.26	78.42	78.48	988,800	78.48
19-Oct-09	80.60	80.84	80.04	80.44	520,000	80.44
16-Oct-09	80.83	81.05	80.13	80.55	455,800	80.55
15-Oct-09	80.25	81.41	80.25	81.29	644,200	81.29
14-Oct-09	80.20	80.72	79.74	80.49	314,100	80.49
13-Oct-09	79.65	80.03	79.13	79.51	261,200	79.51
12-Oct-09	80.45	80.92	79.49	79.74	244,500	79.74
9-Oct-09	79.06	79.82	79.01	79.70	366,000	79.70
8-Oct-09	79.65	80.03	79.06	79.13	341,000	79.13
7-Oct-09	79.46	79.50	79.02	79.33	319,600	79.33
6-Oct-09	79.15	80.15	78.65	79.57	606,800	79.57
5-Oct-09	78.95	79.30	78.41	78.87	313,900	78.87
2-Oct-09	78.39	79.08	78.06	78.64	564,100	78.64
1-Oct-09	81.21	81.33	78.83	78.84	665,000	78.84
30-Sep-09	81.71	81.71	80.26	81.36	598,800	81.36
29-Sep-09	82.18	82.32	81.32	81.69	234,600	81.69
28-Sep-09	81.00	82.50	81.00	82.03	358,500	82.03
25-Sep-09	80.45	81.29	80.45	80.76	620,500	80.76
24-Sep-09	81.81	81.81	80.25	80.78	605,600	80.78
23-Sep-09	82.90	82.90	81.44	81.44	717,800	81.44
22-Sep-09	83.97	84.00	82.51	82.53	590,000	82.53
21-Sep-09	82.41	83.92	82.41	83.61	642,200	83.61
18-Sep-09	82.68	82.92	82.07	82.63	396,000	82.63
17-Sep-09	81.89	82.53	81.88	82.37	467,100	82.37
16-Sep-09	81.54	81.99	81.20	81.99	414,500	81.99
15-Sep-09	81.23	81.60	80.83	81.17	523,400	81.17
14-Sep-09	79.84	81.39	79.78	81.18	507,100	81.18
11-Sep-09	80.41	80.84	79.92	80.33	390,400	80.33
10-Sep-09	80.39	80.65	80.08	80.48	423,400	80.48
9-Sep-09	79.71	80.55	79.54	80.28	662,200	80.28
8-Sep-09	80.01	80.01	78.74	79.33	886,400	79.33
4-Sep-09	77.57	79.04	77.57	78.99	347,000	78.99
3-Sep-09	77.52	77.73	76.79	77.54	321,500	77.54
2-Sep-09	77.26	77.75	76.89	77.47	551,100	77.47
1-Sep-09	77.97	79.65	77.15	77.43	1,110,800	77.43
31-Aug-09	77.81	78.53	77.59	78.28	677,300	78.28
28-Aug-09	79.57	79.57	77.96	78.79	955,100	78.79
27-Aug-09	79.38	79.50	78.02	79.22	717,900	79.22
26-Aug-09	78.87	79.90	78.64	79.30	978,400	79.30
25-Aug-09	78.57	79.49	77.86	77.86	1,172,700	77.86
24-Aug-09	78.39	78.55	77.97	78.30	562,600	78.30
21-Aug-09	77.93	78.54	77.49	77.86	534,900	77.86
* 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