IEO: Historical Prices for ISHARES DJ US OG EP

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	49.78	50.39	49.23	50.07	108,800	50.07
25-Nov-09	50.43	51.61	50.01	51.51	446,400	51.51
24-Nov-09	49.92	50.33	49.19	50.29	337,400	50.29
23-Nov-09	50.18	51.02	49.79	49.97	615,600	49.97
20-Nov-09	49.54	49.70	48.93	49.35	618,000	49.35
19-Nov-09	50.85	50.85	49.50	49.90	516,400	49.90
18-Nov-09	51.97	51.97	51.00	51.25	437,600	51.25
17-Nov-09	52.19	52.19	51.40	51.77	285,400	51.77
16-Nov-09	51.58	52.61	51.51	52.22	364,100	52.22
13-Nov-09	50.96	51.35	50.38	51.00	359,400	51.00
12-Nov-09	52.40	52.40	50.70	50.90	455,800	50.90
11-Nov-09	53.35	53.47	52.00	52.30	213,700	52.30
10-Nov-09	52.79	53.04	51.97	52.73	515,000	52.73
9-Nov-09	52.06	52.87	52.06	52.80	327,800	52.80
6-Nov-09	51.27	52.21	51.04	51.37	302,000	51.37
5-Nov-09	51.53	51.93	50.70	51.91	343,600	51.91
4-Nov-09	51.50	52.11	50.85	51.00	581,200	51.00
3-Nov-09	49.05	51.06	48.60	50.90	486,800	50.90
2-Nov-09	49.72	50.72	48.73	49.68	306,200	49.68
30-Oct-09	51.82	51.88	49.10	49.50	436,500	49.50
29-Oct-09	50.74	52.23	50.73	52.11	346,900	52.11
28-Oct-09	52.63	52.63	50.11	50.22	631,900	50.22
27-Oct-09	52.88	53.75	52.40	52.84	320,600	52.84
26-Oct-09	53.98	55.32	52.59	52.73	503,900	52.73
23-Oct-09	55.45	55.87	53.46	53.84	408,000	53.84
22-Oct-09	55.24	55.40	54.09	55.31	231,600	55.31
21-Oct-09	55.56	56.99	55.34	55.38	406,600	55.38
20-Oct-09	56.22	56.34	54.90	55.91	294,100	55.91
19-Oct-09	55.51	56.15	55.11	56.04	219,700	56.04
16-Oct-09	55.21	55.59	54.85	55.39	265,200	55.39
15-Oct-09	53.91	55.55	53.91	55.53	319,000	55.53
14-Oct-09	54.64	54.67	53.91	54.50	196,300	54.50
13-Oct-09	53.69	53.89	52.49	53.79	297,800	53.79
12-Oct-09	53.62	54.42	53.42	53.64	261,700	53.64
9-Oct-09	53.00	53.51	52.61	53.11	239,700	53.11
8-Oct-09	51.74	53.36	51.72	53.18	242,000	53.18
7-Oct-09	51.25	51.60	50.66	51.33	157,300	51.33
6-Oct-09	50.53	51.50	50.53	51.34	129,900	51.34
5-Oct-09	48.51	50.01	48.29	49.90	198,200	49.90
2-Oct-09	47.96	48.74	47.40	48.40	262,400	48.40
1-Oct-09	50.66	50.69	48.57	48.65	260,200	48.65
30-Sep-09	50.99	51.31	49.80	50.77	305,700	50.77
29-Sep-09	50.71	50.94	50.06	50.69	213,900	50.69
28-Sep-09	50.03	50.72	49.57	50.64	131,200	50.64
25-Sep-09	49.67	50.40	49.23	49.68	182,200	49.68
24-Sep-09	50.99	50.99	49.27	49.72	182,100	49.72
23-Sep-09	52.14	52.14	50.66	50.85	367,500	50.85
22-Sep-09	51.48	52.13	51.48	51.96	294,500	51.96
22-Sep-09	$ 0.068 Dividend
21-Sep-09	50.52	51.05	49.82	50.87	250,100	50.80
18-Sep-09	52.25	52.39	50.81	51.33	265,300	51.26
17-Sep-09	52.14	52.82	51.55	51.97	398,200	51.90
16-Sep-09	51.14	52.25	51.03	52.18	408,100	52.11
15-Sep-09	49.87	50.82	49.77	50.65	226,700	50.58
14-Sep-09	48.72	49.61	48.44	49.55	399,100	49.48
11-Sep-09	49.23	50.18	48.80	49.25	286,600	49.18
10-Sep-09	47.64	48.97	47.26	48.96	353,200	48.89
9-Sep-09	47.05	47.86	46.60	47.46	171,100	47.40
8-Sep-09	46.34	47.09	46.34	46.79	166,100	46.73
4-Sep-09	44.45	45.44	44.45	45.38	106,900	45.32
3-Sep-09	44.78	44.97	44.31	44.53	163,200	44.47
2-Sep-09	44.49	45.03	44.39	44.46	418,400	44.40
1-Sep-09	45.61	46.21	44.67	44.72	347,300	44.66
31-Aug-09	46.22	46.22	45.25	45.74	264,100	45.68
28-Aug-09	46.89	47.39	46.46	46.85	106,500	46.79
27-Aug-09	46.40	46.76	45.40	46.62	146,000	46.56
26-Aug-09	46.50	46.81	46.00	46.61	113,300	46.55
* 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