IEZ: Historical Prices for ISHARES DJ US OE&SI

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	40.21	40.91	40.19	40.78	105,800	40.78
9-Dec-09	39.74	40.28	39.38	39.95	322,600	39.95
8-Dec-09	40.16	40.29	39.48	39.72	397,700	39.72
7-Dec-09	40.70	41.22	40.43	40.68	150,100	40.68
4-Dec-09	41.60	42.11	40.17	40.68	256,600	40.68
3-Dec-09	42.00	42.00	40.82	40.92	215,100	40.92
2-Dec-09	42.25	42.45	41.67	41.95	175,400	41.95
1-Dec-09	42.31	42.67	42.21	42.23	138,200	42.23
30-Nov-09	41.08	41.84	40.87	41.70	294,200	41.70
27-Nov-09	40.96	41.56	40.69	41.22	86,200	41.22
25-Nov-09	42.36	42.76	41.71	42.59	233,500	42.59
24-Nov-09	42.16	42.43	41.50	42.31	437,200	42.31
23-Nov-09	42.30	42.99	42.02	42.21	234,600	42.21
20-Nov-09	41.97	42.15	41.16	41.40	232,600	41.40
19-Nov-09	43.45	43.67	42.05	42.32	131,600	42.32
18-Nov-09	44.44	44.44	43.52	43.80	104,500	43.80
17-Nov-09	44.18	44.41	43.62	44.24	130,100	44.24
16-Nov-09	43.71	44.79	43.32	44.54	197,900	44.54
13-Nov-09	42.76	43.40	42.13	43.04	216,500	43.04
12-Nov-09	43.73	44.08	42.43	42.61	337,000	42.61
11-Nov-09	44.32	44.65	43.64	44.04	138,200	44.04
10-Nov-09	43.88	44.16	43.01	43.76	199,300	43.76
9-Nov-09	43.34	44.03	43.34	43.99	197,400	43.99
6-Nov-09	42.40	43.46	42.21	42.69	264,200	42.69
5-Nov-09	42.42	43.04	42.16	43.01	227,700	43.01
4-Nov-09	42.99	43.15	42.02	42.05	373,800	42.05
3-Nov-09	40.78	42.71	40.40	42.51	470,400	42.51
2-Nov-09	41.28	42.21	40.48	41.31	444,500	41.31
30-Oct-09	42.83	42.95	40.68	41.11	663,700	41.11
29-Oct-09	41.83	43.28	41.83	43.13	224,000	43.13
28-Oct-09	43.30	43.30	41.43	41.47	406,500	41.47
27-Oct-09	43.63	44.13	43.05	43.50	237,500	43.50
26-Oct-09	44.61	45.86	43.39	43.55	416,800	43.55
23-Oct-09	46.35	46.39	44.13	44.68	258,400	44.68
22-Oct-09	45.54	46.32	44.75	46.14	285,700	46.14
21-Oct-09	45.53	47.03	45.34	45.64	383,200	45.64
20-Oct-09	46.60	46.60	44.92	45.79	273,500	45.79
19-Oct-09	45.78	46.68	45.43	46.57	316,500	46.57
16-Oct-09	45.78	46.08	45.12	45.65	258,200	45.65
15-Oct-09	44.32	45.95	44.26	45.95	363,700	45.95
14-Oct-09	44.24	44.67	44.15	44.67	182,600	44.67
13-Oct-09	43.90	43.90	42.85	43.56	155,600	43.56
12-Oct-09	44.44	44.44	43.56	43.88	234,400	43.88
9-Oct-09	43.28	43.45	42.73	43.07	145,700	43.07
8-Oct-09	42.25	43.53	42.05	43.41	261,500	43.41
7-Oct-09	41.15	42.07	41.15	42.01	162,300	42.01
6-Oct-09	40.83	41.72	40.83	41.31	313,000	41.31
5-Oct-09	39.10	40.32	39.10	40.26	138,900	40.26
2-Oct-09	39.13	39.59	38.69	39.15	257,400	39.15
1-Oct-09	41.11	41.36	39.71	39.73	381,200	39.73
30-Sep-09	41.68	41.88	40.58	41.23	218,700	41.23
29-Sep-09	41.26	41.75	40.97	41.55	529,500	41.55
28-Sep-09	40.28	41.41	40.24	41.31	435,800	41.31
25-Sep-09	39.99	40.74	39.87	40.34	214,800	40.34
24-Sep-09	41.34	41.51	40.04	40.30	232,600	40.30
23-Sep-09	42.30	42.52	41.15	41.35	235,200	41.35
22-Sep-09	41.97	42.34	41.73	42.29	271,500	42.29
22-Sep-09	$ 0.055 Dividend
21-Sep-09	41.00	41.63	40.84	41.47	132,800	41.42
18-Sep-09	42.43	42.43	41.18	41.95	201,400	41.89
17-Sep-09	42.21	42.47	41.35	41.73	285,600	41.67
16-Sep-09	41.21	42.32	40.28	42.25	239,800	42.19
15-Sep-09	40.25	41.06	39.99	40.97	668,000	40.92
14-Sep-09	39.32	40.21	38.94	40.15	139,100	40.10
11-Sep-09	39.38	40.28	39.22	39.80	566,400	39.75
10-Sep-09	38.33	39.10	38.08	39.06	276,100	39.01
9-Sep-09	38.46	38.63	37.77	38.14	150,700	38.09
* 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