IGE: Historical Prices for ISHARES S&P GSSI NAT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	34.58	34.93	34.28	34.90	198,800	34.90
24-Nov-09	34.27	34.43	33.85	34.37	260,500	34.37
23-Nov-09	34.52	34.93	34.20	34.32	433,300	34.32
20-Nov-09	33.90	34.00	33.58	33.80	760,700	33.80
19-Nov-09	34.54	34.63	33.84	34.16	406,100	34.16
18-Nov-09	35.27	35.28	34.65	34.87	322,500	34.87
17-Nov-09	34.97	35.10	34.67	35.06	613,100	35.06
16-Nov-09	34.61	35.32	34.61	35.07	477,900	35.07
13-Nov-09	33.92	34.45	33.71	34.21	465,900	34.21
12-Nov-09	34.58	34.70	33.74	33.93	834,000	33.93
11-Nov-09	35.21	35.27	34.59	34.73	307,900	34.73
10-Nov-09	34.66	34.91	34.25	34.73	1,340,200	34.73
9-Nov-09	34.25	34.79	34.25	34.75	346,900	34.75
6-Nov-09	33.41	34.14	33.38	33.74	325,600	33.74
5-Nov-09	33.50	33.81	33.20	33.77	604,200	33.77
4-Nov-09	33.51	33.87	33.20	33.25	505,800	33.25
3-Nov-09	32.15	33.31	31.86	33.19	350,600	33.19
2-Nov-09	32.50	33.12	31.90	32.51	820,000	32.51
30-Oct-09	33.45	33.48	31.97	32.23	557,200	32.23
29-Oct-09	32.80	33.71	32.76	33.66	279,200	33.66
28-Oct-09	33.64	33.64	32.41	32.49	448,400	32.49
27-Oct-09	33.81	34.25	33.55	33.82	368,000	33.82
26-Oct-09	34.70	35.37	33.74	33.82	311,100	33.82
23-Oct-09	35.59	35.66	34.38	34.64	268,300	34.64
22-Oct-09	35.24	35.48	34.61	35.38	272,300	35.38
21-Oct-09	35.15	36.18	35.13	35.31	549,000	35.31
20-Oct-09	35.91	35.91	34.96	35.42	355,900	35.42
19-Oct-09	35.48	35.94	35.22	35.83	194,300	35.83
16-Oct-09	35.18	35.52	35.06	35.38	196,100	35.38
15-Oct-09	34.81	35.53	34.73	35.50	355,200	35.50
14-Oct-09	34.97	35.11	34.80	35.05	235,900	35.05
13-Oct-09	34.34	34.58	33.87	34.48	188,100	34.48
12-Oct-09	34.32	34.74	34.25	34.39	202,500	34.39
9-Oct-09	33.84	34.15	33.69	34.01	118,800	34.01
8-Oct-09	33.35	34.13	33.25	33.97	288,400	33.97
7-Oct-09	32.81	33.07	32.63	33.07	160,500	33.07
6-Oct-09	32.45	33.05	32.42	32.84	168,400	32.84
5-Oct-09	31.15	32.02	31.08	31.91	189,500	31.91
2-Oct-09	30.81	31.38	30.60	31.07	242,800	31.07
1-Oct-09	32.35	32.41	31.23	31.23	211,400	31.23
30-Sep-09	32.63	32.77	31.90	32.38	204,400	32.38
29-Sep-09	32.44	32.65	32.25	32.47	173,300	32.47
28-Sep-09	31.92	32.57	31.85	32.38	632,400	32.38
25-Sep-09	31.82	32.30	31.65	31.85	157,100	31.85
24-Sep-09	32.85	32.85	31.76	31.97	557,300	31.97
23-Sep-09	33.52	33.54	32.71	32.73	300,300	32.73
22-Sep-09	33.39	33.60	33.20	33.46	250,000	33.46
21-Sep-09	32.48	32.91	32.28	32.83	231,700	32.83
18-Sep-09	33.63	33.63	32.88	33.16	264,100	33.16
17-Sep-09	33.65	33.90	33.14	33.36	192,000	33.36
16-Sep-09	33.12	33.70	33.10	33.67	451,600	33.67
15-Sep-09	32.49	32.98	32.30	32.90	238,700	32.90
14-Sep-09	31.83	32.35	31.64	32.33	327,500	32.33
11-Sep-09	32.06	32.55	31.86	32.16	639,000	32.16
10-Sep-09	31.21	31.89	31.08	31.80	783,800	31.80
9-Sep-09	31.29	31.49	30.94	31.11	359,000	31.11
8-Sep-09	30.92	31.42	30.92	31.15	598,200	31.15
4-Sep-09	29.82	30.44	29.78	30.40	105,100	30.40
3-Sep-09	29.82	29.91	29.50	29.86	338,700	29.86
2-Sep-09	29.25	29.62	29.18	29.47	267,200	29.47
1-Sep-09	29.82	30.25	29.27	29.31	862,100	29.31
31-Aug-09	30.06	30.15	29.74	29.94	168,200	29.94
28-Aug-09	30.79	30.93	30.38	30.62	181,300	30.62
27-Aug-09	30.33	30.59	29.70	30.50	166,800	30.50
26-Aug-09	30.30	30.61	30.07	30.43	711,100	30.43
25-Aug-09	31.07	31.27	30.40	30.53	186,900	30.53
* 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