IGM: Historical Prices for ISHARES S&P GSTI TEC

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	51.90	52.27	51.82	52.07	59,000	52.07
20-Nov-09	51.26	51.39	51.11	51.32	78,800	51.32
19-Nov-09	52.09	52.09	51.26	51.58	109,500	51.58
18-Nov-09	52.69	52.69	52.18	52.46	65,100	52.46
17-Nov-09	52.38	52.75	52.33	52.75	43,200	52.75
16-Nov-09	52.24	52.68	52.18	52.50	77,200	52.50
13-Nov-09	51.72	52.09	51.48	52.00	84,000	52.00
12-Nov-09	51.83	52.14	51.44	51.50	134,500	51.50
11-Nov-09	51.85	52.05	51.56	51.83	120,100	51.83
10-Nov-09	51.37	51.68	51.28	51.45	102,400	51.45
9-Nov-09	50.71	51.44	50.68	51.44	69,500	51.44
6-Nov-09	50.00	50.48	49.84	50.34	80,100	50.34
5-Nov-09	49.72	50.28	49.60	50.20	91,900	50.20
4-Nov-09	49.00	49.65	49.00	49.07	142,700	49.07
3-Nov-09	48.56	48.83	48.35	48.82	172,500	48.82
2-Nov-09	48.83	49.27	48.28	48.86	184,000	48.86
30-Oct-09	49.89	49.93	48.59	48.68	196,500	48.68
29-Oct-09	49.50	50.04	49.33	49.97	77,800	49.97
28-Oct-09	49.90	50.04	48.95	49.06	186,600	49.06
27-Oct-09	50.60	50.75	49.86	49.95	120,400	49.95
26-Oct-09	50.63	51.44	50.36	50.60	122,900	50.60
23-Oct-09	51.39	51.52	50.54	50.72	111,500	50.72
22-Oct-09	50.37	50.81	49.95	50.73	110,400	50.73
21-Oct-09	50.68	51.38	50.38	50.44	109,500	50.44
20-Oct-09	50.97	50.97	50.30	50.65	121,500	50.65
19-Oct-09	50.21	50.72	50.05	50.68	64,900	50.68
16-Oct-09	50.35	50.35	49.85	50.10	92,200	50.10
15-Oct-09	50.52	50.64	50.35	50.64	79,200	50.64
14-Oct-09	50.83	50.87	50.51	50.80	126,200	50.80
13-Oct-09	49.98	50.23	49.81	50.06	59,400	50.06
12-Oct-09	50.11	50.31	49.73	50.02	86,500	50.02
9-Oct-09	49.28	49.97	49.23	49.90	67,900	49.90
8-Oct-09	49.47	49.72	49.12	49.34	53,900	49.34
7-Oct-09	48.90	49.17	48.80	49.17	148,900	49.17
6-Oct-09	48.24	48.99	48.24	48.93	88,400	48.93
5-Oct-09	47.71	48.18	47.47	47.97	22,700	47.97
2-Oct-09	47.34	47.98	47.34	47.51	80,900	47.51
1-Oct-09	48.91	48.98	47.77	47.77	73,800	47.77
30-Sep-09	49.31	49.50	48.40	49.14	63,900	49.14
29-Sep-09	49.40	49.60	49.00	49.05	41,300	49.05
28-Sep-09	48.89	49.69	48.89	49.40	29,200	49.40
25-Sep-09	48.83	49.05	48.49	48.60	260,800	48.60
24-Sep-09	49.74	49.82	48.87	49.16	61,700	49.16
23-Sep-09	49.87	50.39	49.47	49.47	69,700	49.47
22-Sep-09	49.80	49.80	49.50	49.66	59,300	49.66
21-Sep-09	49.13	49.58	49.07	49.44	31,700	49.44
18-Sep-09	49.61	49.72	49.20	49.44	217,700	49.44
17-Sep-09	49.37	49.66	49.18	49.37	81,800	49.37
16-Sep-09	49.14	49.53	48.97	49.51	38,800	49.51
15-Sep-09	48.56	49.01	48.55	48.98	39,900	48.98
14-Sep-09	48.18	48.63	48.18	48.60	85,000	48.60
11-Sep-09	48.71	48.79	48.32	48.52	60,600	48.52
10-Sep-09	48.10	48.65	47.95	48.62	54,900	48.62
9-Sep-09	47.66	48.17	47.44	48.03	131,500	48.03
8-Sep-09	47.57	47.66	47.25	47.58	28,100	47.58
4-Sep-09	46.40	47.24	46.38	47.16	25,100	47.16
3-Sep-09	46.26	46.41	45.98	46.38	53,800	46.38
2-Sep-09	45.99	46.38	45.85	46.10	94,700	46.10
1-Sep-09	46.90	47.50	46.02	46.15	105,800	46.15
31-Aug-09	47.06	47.08	46.72	47.06	88,200	47.06
28-Aug-09	48.00	48.35	47.28	47.48	72,600	47.48
27-Aug-09	47.17	47.37	46.50	47.37	40,900	47.37
26-Aug-09	47.03	47.38	46.90	47.20	62,700	47.20
25-Aug-09	47.18	47.51	47.07	47.17	40,100	47.17
24-Aug-09	47.33	47.58	46.97	47.04	103,600	47.04
21-Aug-09	46.79	47.21	46.51	47.14	70,200	47.14
* 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