IDU: Historical Prices for ISHARE DJ UTL SEC IN

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	74.41	74.60	72.62	73.42	69,600	73.42
3-Dec-09	73.78	74.22	73.38	73.55	67,300	73.55
2-Dec-09	72.66	73.55	72.66	73.46	68,900	73.46
1-Dec-09	71.87	72.66	71.87	72.59	65,600	72.59
30-Nov-09	71.26	71.45	70.87	71.44	42,600	71.44
27-Nov-09	70.87	71.57	70.30	70.97	31,600	70.97
25-Nov-09	71.39	72.18	71.30	72.02	32,500	72.02
24-Nov-09	71.01	71.36	70.78	71.35	40,200	71.35
23-Nov-09	70.81	71.48	70.81	71.10	67,700	71.10
20-Nov-09	69.86	70.24	69.83	70.18	33,300	70.18
19-Nov-09	70.76	70.88	69.77	70.03	55,600	70.03
18-Nov-09	71.03	71.40	70.89	70.98	21,600	70.98
17-Nov-09	71.36	71.46	71.05	71.27	22,900	71.27
16-Nov-09	70.90	71.57	70.90	71.44	25,600	71.44
13-Nov-09	69.94	70.76	69.73	70.51	22,200	70.51
12-Nov-09	70.98	71.08	69.85	69.89	35,400	69.89
11-Nov-09	71.37	71.41	70.76	70.85	27,300	70.85
10-Nov-09	70.73	71.16	70.46	71.01	26,300	71.01
9-Nov-09	69.98	70.75	69.92	70.74	17,900	70.74
6-Nov-09	69.56	69.95	69.21	69.49	25,200	69.49
5-Nov-09	69.06	69.74	68.95	69.70	22,200	69.70
4-Nov-09	68.10	69.45	68.10	68.54	52,700	68.54
3-Nov-09	67.92	68.35	67.78	68.09	65,000	68.09
2-Nov-09	68.41	69.03	67.59	68.16	77,100	68.16
30-Oct-09	69.51	69.68	68.19	68.37	169,000	68.37
29-Oct-09	69.35	69.76	68.93	69.73	57,300	69.73
28-Oct-09	69.66	69.99	69.00	69.07	207,600	69.07
27-Oct-09	70.00	70.61	69.62	69.79	172,800	69.79
26-Oct-09	70.99	71.91	69.78	70.04	375,700	70.04
23-Oct-09	72.09	72.24	70.71	70.98	116,200	70.98
22-Oct-09	71.79	72.16	71.43	72.13	102,000	72.13
21-Oct-09	71.96	72.85	71.89	71.93	91,500	71.93
20-Oct-09	72.72	72.78	71.69	71.95	37,800	71.95
19-Oct-09	71.78	72.92	71.56	72.72	29,400	72.72
16-Oct-09	71.38	72.05	71.04	71.79	56,000	71.79
15-Oct-09	70.95	71.69	70.91	71.68	39,100	71.68
14-Oct-09	71.12	71.34	70.67	71.05	61,800	71.05
13-Oct-09	71.06	71.10	70.63	70.77	55,300	70.77
12-Oct-09	70.91	71.42	70.91	71.18	54,400	71.18
9-Oct-09	70.46	70.86	70.46	70.72	15,600	70.72
8-Oct-09	70.53	70.54	70.09	70.30	47,200	70.30
7-Oct-09	69.93	70.25	69.74	70.10	82,700	70.10
6-Oct-09	70.00	70.42	69.66	70.20	27,100	70.20
5-Oct-09	69.07	69.77	68.42	69.72	52,800	69.72
2-Oct-09	69.00	69.10	68.50	68.81	107,200	68.81
1-Oct-09	70.65	70.72	69.39	69.44	91,000	69.44
30-Sep-09	71.42	71.42	70.35	70.68	39,500	70.68
29-Sep-09	71.40	71.45	70.81	71.37	75,200	71.37
28-Sep-09	70.64	71.50	70.50	71.07	26,300	71.07
25-Sep-09	70.75	70.85	70.41	70.45	28,300	70.45
24-Sep-09	71.13	71.25	70.55	70.69	54,800	70.69
23-Sep-09	71.41	71.95	70.83	70.84	45,700	70.84
22-Sep-09	71.75	71.75	71.09	71.26	38,900	71.26
22-Sep-09	$ 0.698 Dividend
21-Sep-09	71.91	72.21	71.46	72.05	65,200	71.35
18-Sep-09	72.57	72.57	72.17	72.33	60,500	71.63
17-Sep-09	72.53	72.70	72.04	72.14	193,700	71.44
16-Sep-09	71.66	72.61	71.18	72.48	71,700	71.78
15-Sep-09	70.91	71.51	70.55	71.49	58,800	70.80
14-Sep-09	69.71	70.91	69.69	70.83	211,500	70.14
11-Sep-09	69.98	70.28	69.80	69.82	123,700	69.14
10-Sep-09	69.61	70.15	69.50	70.10	29,700	69.42
9-Sep-09	69.94	70.22	69.81	69.95	21,400	69.27
8-Sep-09	69.95	70.09	69.62	69.95	20,700	69.27
4-Sep-09	69.41	69.75	69.15	69.69	70,200	69.01
3-Sep-09	69.34	69.44	68.84	69.39	46,400	68.72
2-Sep-09	69.69	69.69	69.04	69.18	39,400	68.51
* 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