IDV: Historical Prices for ISHARES DJ INTLETF

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	30.95	31.11	30.57	30.89	45,400	30.89
17-Dec-09	31.26	31.26	30.76	30.84	51,000	30.84
16-Dec-09	31.48	31.72	31.48	31.54	48,600	31.54
15-Dec-09	31.45	31.55	31.30	31.35	28,200	31.35
14-Dec-09	32.00	32.00	31.55	31.78	34,200	31.78
11-Dec-09	31.79	31.79	31.56	31.70	14,600	31.70
10-Dec-09	31.99	32.08	31.64	31.89	20,500	31.89
9-Dec-09	31.47	31.67	31.24	31.67	16,800	31.67
8-Dec-09	31.69	32.00	31.31	31.50	31,700	31.50
7-Dec-09	32.04	32.37	32.01	32.15	7,100	32.15
4-Dec-09	32.84	32.92	32.11	32.24	27,800	32.24
3-Dec-09	33.08	33.08	32.48	32.48	30,300	32.48
2-Dec-09	32.63	32.96	32.63	32.85	17,600	32.85
1-Dec-09	32.26	32.70	32.26	32.67	14,600	32.67
30-Nov-09	31.67	31.88	31.38	31.72	41,100	31.72
27-Nov-09	31.55	31.71	30.84	31.62	18,100	31.62
25-Nov-09	32.39	32.54	32.29	32.54	39,600	32.54
24-Nov-09	32.45	32.45	32.05	32.20	63,400	32.20
23-Nov-09	32.72	32.85	32.29	32.46	41,900	32.46
20-Nov-09	31.90	31.96	31.50	31.93	25,400	31.93
19-Nov-09	32.44	32.44	31.83	32.11	25,300	32.11
18-Nov-09	32.80	32.94	32.63	32.81	43,100	32.81
17-Nov-09	32.80	32.83	32.43	32.83	66,400	32.83
16-Nov-09	32.94	33.28	32.87	33.19	25,000	33.19
13-Nov-09	32.35	32.61	32.22	32.54	11,600	32.54
12-Nov-09	32.59	33.00	32.01	32.16	42,700	32.16
11-Nov-09	32.77	32.81	32.40	32.57	28,600	32.57
10-Nov-09	31.97	32.49	31.97	32.36	24,000	32.36
9-Nov-09	31.96	32.53	31.96	32.39	32,700	32.39
6-Nov-09	31.18	31.42	31.08	31.31	18,400	31.31
5-Nov-09	30.71	31.22	30.71	31.21	28,800	31.21
4-Nov-09	30.74	31.06	30.66	30.69	30,100	30.69
3-Nov-09	30.20	30.41	29.53	30.17	58,300	30.17
2-Nov-09	30.08	31.01	30.08	30.55	274,300	30.55
30-Oct-09	31.25	31.25	30.19	30.31	25,700	30.31
29-Oct-09	30.83	31.54	30.82	31.50	32,300	31.50
28-Oct-09	31.22	31.43	30.22	30.24	43,600	30.24
27-Oct-09	31.91	31.97	31.48	31.55	29,600	31.55
26-Oct-09	32.48	32.85	31.60	31.93	37,700	31.93
23-Oct-09	32.92	32.96	32.26	32.37	41,300	32.37
22-Oct-09	32.68	32.98	32.27	32.90	25,800	32.90
21-Oct-09	33.03	33.17	32.62	32.67	24,100	32.67
20-Oct-09	33.40	33.40	32.58	32.80	52,300	32.80
19-Oct-09	32.95	33.22	32.75	33.20	29,400	33.20
16-Oct-09	32.82	32.92	32.57	32.77	34,900	32.77
15-Oct-09	33.10	33.14	32.75	33.14	48,000	33.14
14-Oct-09	32.73	33.04	32.72	32.98	23,800	32.98
13-Oct-09	32.31	32.31	31.92	32.23	14,600	32.23
12-Oct-09	32.46	32.49	32.15	32.26	30,900	32.26
9-Oct-09	32.12	32.13	31.75	31.94	17,000	31.94
8-Oct-09	31.92	32.27	31.71	32.13	33,900	32.13
7-Oct-09	31.53	31.53	31.06	31.26	21,200	31.26
6-Oct-09	30.94	31.47	30.94	31.29	14,700	31.29
5-Oct-09	30.30	30.71	30.27	30.64	12,400	30.64
2-Oct-09	30.15	30.28	29.37	29.95	125,200	29.95
1-Oct-09	31.09	31.60	30.48	30.60	27,200	30.60
30-Sep-09	31.65	31.68	31.03	31.50	23,600	31.50
29-Sep-09	31.04	31.30	31.00	31.16	43,100	31.16
28-Sep-09	30.78	31.47	30.78	31.12	25,300	31.12
25-Sep-09	30.69	31.00	30.52	30.62	82,800	30.62
24-Sep-09	31.54	31.54	30.54	30.78	34,200	30.78
23-Sep-09	31.44	31.75	31.44	31.45	20,200	31.45
22-Sep-09	31.69	31.69	31.00	31.32	42,000	31.32
21-Sep-09	30.90	31.39	30.75	31.04	24,100	31.04
21-Sep-09	$ 0.242 Dividend
18-Sep-09	31.67	31.67	31.41	31.61	14,300	31.37
17-Sep-09	31.52	31.71	31.23	31.33	24,500	31.09
* 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