IGF: Historical Prices for ISHARES S&P GLOBAL I

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	34.59	34.90	34.44	34.75	45,900	34.75
24-Nov-09	34.31	34.44	34.08	34.43	70,700	34.43
23-Nov-09	34.35	34.69	34.25	34.44	83,900	34.44
20-Nov-09	33.69	33.91	33.69	33.90	42,900	33.90
19-Nov-09	34.24	34.24	33.76	34.07	131,200	34.07
18-Nov-09	34.65	34.84	34.43	34.67	539,900	34.67
17-Nov-09	34.67	34.73	34.36	34.73	58,700	34.73
16-Nov-09	34.57	34.89	34.43	34.69	61,600	34.69
13-Nov-09	34.00	34.32	33.81	34.32	55,500	34.32
12-Nov-09	34.27	34.47	33.75	33.81	64,600	33.81
11-Nov-09	34.52	34.70	34.16	34.33	284,600	34.33
10-Nov-09	34.08	34.32	34.00	34.29	46,100	34.29
9-Nov-09	33.80	34.37	33.80	34.25	66,900	34.25
6-Nov-09	33.43	33.86	33.25	33.55	154,800	33.55
5-Nov-09	33.34	33.54	33.18	33.54	61,900	33.54
4-Nov-09	32.97	33.09	32.65	32.77	52,600	32.77
3-Nov-09	31.96	32.48	31.86	32.44	78,800	32.44
2-Nov-09	32.68	32.86	32.00	32.34	131,800	32.34
30-Oct-09	33.25	33.25	32.10	32.10	180,000	32.10
29-Oct-09	32.72	33.37	32.72	33.34	93,200	33.34
28-Oct-09	33.10	33.14	32.32	32.32	96,900	32.32
27-Oct-09	33.37	33.46	33.03	33.07	70,900	33.07
26-Oct-09	34.00	34.27	33.00	33.00	135,000	33.00
23-Oct-09	34.49	34.82	33.77	33.87	59,400	33.87
22-Oct-09	34.20	34.64	34.03	34.62	59,900	34.62
21-Oct-09	34.36	34.79	34.29	34.31	197,300	34.31
20-Oct-09	34.76	34.76	34.19	34.34	98,700	34.34
19-Oct-09	34.40	34.62	34.17	34.58	59,600	34.58
16-Oct-09	34.15	34.44	33.88	34.22	86,200	34.22
15-Oct-09	34.22	34.51	34.06	34.45	68,700	34.45
14-Oct-09	34.50	34.50	34.20	34.41	49,900	34.41
13-Oct-09	33.97	34.00	33.74	33.99	241,100	33.99
12-Oct-09	34.17	34.18	33.87	33.92	52,800	33.92
9-Oct-09	33.86	34.05	33.62	33.92	35,400	33.92
8-Oct-09	33.85	34.05	33.62	34.05	64,700	34.05
7-Oct-09	33.21	33.49	33.21	33.49	39,800	33.49
6-Oct-09	33.30	33.59	33.26	33.45	196,100	33.45
5-Oct-09	32.51	33.05	32.51	33.02	35,400	33.02
2-Oct-09	32.42	32.60	32.27	32.47	66,100	32.47
1-Oct-09	33.32	33.38	32.60	32.72	75,200	32.72
30-Sep-09	33.61	33.62	33.06	33.53	84,000	33.53
29-Sep-09	33.61	33.61	33.29	33.35	109,000	33.35
28-Sep-09	33.25	33.82	33.22	33.65	260,900	33.65
25-Sep-09	32.86	33.28	32.86	33.06	41,200	33.06
24-Sep-09	33.75	33.76	32.96	33.14	105,500	33.14
23-Sep-09	33.91	34.06	33.44	33.44	88,500	33.44
22-Sep-09	33.92	33.99	33.31	33.91	77,200	33.91
21-Sep-09	33.24	33.59	33.11	33.46	102,200	33.46
18-Sep-09	33.63	33.63	33.36	33.60	92,300	33.60
17-Sep-09	33.58	33.81	33.27	33.41	100,200	33.41
16-Sep-09	33.71	33.74	33.22	33.70	147,600	33.70
15-Sep-09	33.07	33.34	32.74	33.31	92,500	33.31
14-Sep-09	32.60	33.13	32.60	33.13	75,700	33.13
11-Sep-09	32.99	33.04	32.77	32.95	64,200	32.95
10-Sep-09	32.53	33.00	32.30	32.91	55,900	32.91
9-Sep-09	32.29	32.62	32.29	32.50	69,600	32.50
8-Sep-09	32.38	32.49	32.05	32.16	68,200	32.16
4-Sep-09	31.42	31.91	31.33	31.88	270,900	31.88
3-Sep-09	31.25	31.39	31.05	31.36	169,700	31.36
2-Sep-09	30.75	31.05	30.56	30.82	37,400	30.82
1-Sep-09	31.55	31.75	30.82	31.05	112,700	31.05
31-Aug-09	31.81	31.88	31.50	31.73	53,700	31.73
28-Aug-09	32.51	32.51	31.95	32.00	269,200	32.00
27-Aug-09	32.09	32.25	31.61	32.03	197,200	32.03
26-Aug-09	32.06	32.15	31.75	31.99	115,800	31.99
25-Aug-09	32.33	32.53	32.10	32.10	95,900	32.10
* 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