ICF: Historical Prices for ISHARE CS RTY MAJ IN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	49.21	49.46	48.82	49.12	825,600	49.12
24-Nov-09	49.65	49.76	48.75	48.87	1,348,800	48.87
23-Nov-09	50.03	50.60	49.31	49.72	1,782,900	49.72
20-Nov-09	49.04	49.41	48.96	49.20	921,000	49.20
19-Nov-09	50.31	50.43	49.25	49.52	1,027,400	49.52
18-Nov-09	49.73	50.86	49.70	50.73	1,151,100	50.73
17-Nov-09	50.61	50.98	49.73	49.80	1,181,300	49.80
16-Nov-09	50.08	51.23	49.92	50.65	1,345,800	50.65
13-Nov-09	48.82	49.74	48.82	49.54	1,270,400	49.54
12-Nov-09	49.28	49.78	48.75	48.87	1,050,000	48.87
11-Nov-09	49.06	49.77	48.75	49.45	2,462,800	49.45
10-Nov-09	48.31	48.86	47.71	48.51	1,458,000	48.51
9-Nov-09	46.66	48.70	46.64	48.65	1,539,900	48.65
6-Nov-09	46.27	47.02	45.84	46.14	1,389,600	46.14
5-Nov-09	46.64	47.17	46.16	47.10	933,800	47.10
4-Nov-09	47.64	47.88	46.04	46.13	1,974,700	46.13
3-Nov-09	45.75	47.17	45.69	47.09	1,802,300	47.09
2-Nov-09	46.45	47.49	45.00	46.43	1,906,700	46.43
30-Oct-09	46.95	47.14	45.09	46.24	2,380,500	46.24
29-Oct-09	45.59	47.34	45.55	47.15	2,359,700	47.15
28-Oct-09	46.82	47.52	44.95	45.04	2,118,200	45.04
27-Oct-09	47.93	48.05	46.85	47.05	1,390,000	47.05
26-Oct-09	48.02	49.21	47.72	47.83	1,316,000	47.83
23-Oct-09	48.69	48.76	47.70	48.00	1,171,800	48.00
22-Oct-09	47.11	48.57	46.50	48.53	1,087,500	48.53
21-Oct-09	47.60	48.59	47.03	47.15	1,530,100	47.15
20-Oct-09	48.69	48.77	47.50	47.83	1,100,900	47.83
19-Oct-09	47.93	48.87	47.84	48.69	1,032,400	48.69
16-Oct-09	48.46	48.57	47.59	47.84	1,030,400	47.84
15-Oct-09	49.07	49.32	48.78	49.14	925,800	49.14
14-Oct-09	48.39	49.73	48.34	49.44	1,561,800	49.44
13-Oct-09	48.05	48.18	47.23	47.60	914,500	47.60
12-Oct-09	48.69	48.90	48.04	48.24	540,100	48.24
9-Oct-09	47.73	48.38	47.26	48.32	661,700	48.32
8-Oct-09	47.56	48.38	47.37	47.85	875,600	47.85
7-Oct-09	46.92	47.33	46.23	46.92	1,336,800	46.92
6-Oct-09	47.60	48.18	46.30	47.07	1,490,100	47.07
5-Oct-09	46.08	47.30	45.96	47.07	1,286,000	47.07
2-Oct-09	45.33	47.28	45.14	45.83	2,334,100	45.83
1-Oct-09	48.39	48.47	46.21	46.21	1,524,700	46.21
30-Sep-09	49.12	49.40	47.83	48.62	1,455,400	48.62
29-Sep-09	49.80	50.28	48.74	48.90	1,171,800	48.90
28-Sep-09	48.21	49.88	47.92	49.79	861,300	49.79
25-Sep-09	47.45	48.37	46.88	47.70	1,724,400	47.70
24-Sep-09	49.92	50.11	47.43	47.55	1,754,600	47.55
23-Sep-09	51.66	51.78	49.50	49.60	1,990,600	49.60
23-Sep-09	$ 0.436 Dividend
22-Sep-09	50.86	52.07	50.68	52.02	1,461,400	51.58
21-Sep-09	50.50	50.93	49.93	50.31	1,129,400	49.89
18-Sep-09	51.37	51.90	50.26	51.15	1,360,700	50.72
17-Sep-09	51.25	53.04	50.18	51.14	1,751,500	50.71
16-Sep-09	49.48	51.30	49.30	51.30	1,733,500	50.87
15-Sep-09	48.33	49.83	47.59	49.12	1,439,400	48.71
14-Sep-09	46.11	48.34	46.11	48.30	1,118,700	47.90
11-Sep-09	47.12	47.40	46.24	46.69	988,200	46.30
10-Sep-09	46.23	46.99	45.43	46.93	831,500	46.54
9-Sep-09	45.11	46.24	44.78	46.22	1,020,800	45.83
8-Sep-09	44.20	45.21	44.06	45.15	857,600	44.77
4-Sep-09	43.23	43.62	42.36	43.57	858,700	43.20
3-Sep-09	42.60	43.29	42.00	43.29	700,400	42.93
2-Sep-09	42.79	43.12	42.28	42.28	1,515,400	41.93
1-Sep-09	45.34	45.59	43.04	43.07	1,874,800	42.71
31-Aug-09	45.59	45.91	45.07	45.60	1,434,300	45.22
28-Aug-09	46.25	46.40	45.42	46.28	1,539,900	45.89
27-Aug-09	45.47	45.95	44.41	45.87	1,105,100	45.49
26-Aug-09	45.07	45.45	44.75	45.40	1,022,600	45.02
25-Aug-09	45.21	45.67	44.77	45.21	1,338,900	44.83
* 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