IEF: Historical Prices for ISHARES BARCLAYS 7-1

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	90.90	91.18	90.73	91.18	468,800	91.18
16-Dec-09	90.54	90.70	90.28	90.38	761,500	90.38
15-Dec-09	90.31	90.47	90.20	90.38	326,000	90.38
14-Dec-09	90.74	90.86	90.63	90.67	195,200	90.67
11-Dec-09	90.81	90.81	90.48	90.67	454,000	90.67
10-Dec-09	91.25	91.28	90.85	91.12	423,200	91.12
9-Dec-09	91.65	91.80	91.37	91.43	721,800	91.43
8-Dec-09	91.74	91.88	91.50	91.61	502,200	91.61
7-Dec-09	91.06	91.37	91.04	91.29	399,100	91.29
4-Dec-09	90.96	91.14	90.79	91.04	756,700	91.04
3-Dec-09	91.60	91.78	91.57	91.72	463,500	91.72
2-Dec-09	92.26	92.41	92.02	92.15	463,800	92.15
1-Dec-09	92.61	92.66	92.30	92.34	529,600	92.34
1-Dec-09	$ 0.208 Dividend
30-Nov-09	92.88	93.12	92.72	93.06	404,100	92.85
27-Nov-09	92.90	93.00	92.73	92.91	412,200	92.70
25-Nov-09	92.11	92.54	91.98	92.49	431,200	92.28
24-Nov-09	91.90	92.26	91.80	92.18	753,800	91.97
23-Nov-09	91.61	91.75	91.46	91.71	505,100	91.51
20-Nov-09	91.90	91.98	91.70	91.84	304,200	91.63
19-Nov-09	91.86	92.09	91.77	91.85	378,200	91.64
18-Nov-09	91.82	91.91	91.62	91.74	285,300	91.53
17-Nov-09	91.70	92.03	91.60	91.97	506,000	91.76
16-Nov-09	91.46	91.89	91.37	91.77	514,800	91.56
13-Nov-09	91.20	91.30	91.07	91.28	229,300	91.08
12-Nov-09	90.97	91.24	90.62	91.21	374,500	91.01
11-Nov-09	91.20	91.42	91.05	91.18	275,600	90.98
10-Nov-09	91.08	91.16	90.75	90.92	523,000	90.72
9-Nov-09	90.77	90.97	90.74	90.85	531,500	90.65
6-Nov-09	90.75	90.83	90.43	90.81	327,300	90.61
5-Nov-09	90.41	90.60	90.29	90.54	147,600	90.34
4-Nov-09	90.48	90.70	90.23	90.52	497,700	90.32
3-Nov-09	91.23	91.23	90.60	90.77	353,000	90.57
2-Nov-09	91.28	91.28	90.89	90.98	671,100	90.78
2-Nov-09	$ 0.77 Dividend
30-Oct-09	91.58	92.00	91.55	91.99	600,100	91.02
29-Oct-09	91.49	91.53	91.08	91.31	351,200	90.34
28-Oct-09	91.48	91.94	91.44	91.75	684,100	90.78
27-Oct-09	90.88	91.50	90.88	91.47	669,800	90.50
26-Oct-09	91.02	91.10	90.63	90.69	762,500	89.73
23-Oct-09	91.29	91.46	91.20	91.21	424,800	90.24
22-Oct-09	91.54	91.83	91.51	91.66	421,300	90.69
21-Oct-09	91.86	91.94	91.57	91.93	406,400	90.96
20-Oct-09	92.18	92.33	92.07	92.14	640,800	91.16
19-Oct-09	91.62	91.93	91.56	91.93	487,000	90.96
16-Oct-09	91.55	91.79	91.34	91.79	765,300	90.82
15-Oct-09	91.30	91.75	91.23	91.37	826,100	90.40
14-Oct-09	91.76	92.00	91.51	91.67	523,400	90.70
13-Oct-09	92.25	92.36	92.07	92.30	489,200	91.32
12-Oct-09	91.82	92.21	91.78	92.09	464,800	91.12
9-Oct-09	92.26	92.44	91.62	91.82	543,800	90.85
8-Oct-09	93.17	93.20	92.61	92.71	422,200	91.73
7-Oct-09	92.80	93.14	92.78	93.05	269,500	92.06
6-Oct-09	92.65	92.69	92.44	92.46	382,300	91.48
5-Oct-09	93.03	93.06	92.70	92.76	509,100	91.78
2-Oct-09	93.21	93.23	92.69	92.77	936,600	91.79
1-Oct-09	92.45	92.95	92.33	92.81	1,762,800	91.83
1-Oct-09	$ 0.253 Dividend
30-Sep-09	92.21	92.49	92.16	92.37	670,900	91.14
29-Sep-09	92.10	92.45	91.99	92.30	276,400	91.07
28-Sep-09	92.10	92.43	92.05	92.34	514,000	91.11
25-Sep-09	91.87	92.21	91.67	92.18	454,100	90.95
24-Sep-09	91.60	91.93	91.48	91.81	501,200	90.59
23-Sep-09	91.15	91.61	90.90	91.56	794,500	90.34
22-Sep-09	91.05	91.36	91.04	91.36	438,800	90.15
21-Sep-09	91.34	91.52	91.00	91.12	617,200	89.91
18-Sep-09	91.39	91.53	91.04	91.18	910,200	89.97
17-Sep-09	91.28	91.68	91.00	91.67	846,500	90.45
16-Sep-09	91.42	91.45	90.98	91.22	743,200	90.01
* 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