IGN: Historical Prices for ISHARES S&P GSTI NET

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	26.44	26.62	26.28	26.33	29,900	26.33
20-Nov-09	25.93	26.16	25.93	26.12	25,700	26.12
19-Nov-09	26.69	26.69	26.23	26.43	32,900	26.43
18-Nov-09	27.23	27.23	26.87	26.96	13,800	26.96
17-Nov-09	27.04	27.30	27.04	27.30	20,600	27.30
16-Nov-09	26.99	27.27	26.98	27.09	28,100	27.09
13-Nov-09	26.71	27.01	26.64	26.95	29,800	26.95
12-Nov-09	26.89	26.95	26.57	26.63	37,000	26.63
11-Nov-09	26.55	26.74	26.42	26.72	24,500	26.72
10-Nov-09	26.56	26.61	26.22	26.34	33,900	26.34
9-Nov-09	26.41	26.58	26.41	26.56	24,900	26.56
6-Nov-09	26.12	26.41	26.04	26.16	121,800	26.16
5-Nov-09	25.88	26.28	25.88	26.26	157,500	26.26
4-Nov-09	25.89	25.91	25.49	25.54	70,300	25.54
3-Nov-09	24.91	25.72	24.91	25.69	62,300	25.69
2-Nov-09	25.32	25.57	24.89	25.27	253,100	25.27
30-Oct-09	26.00	26.03	25.14	25.20	81,700	25.20
29-Oct-09	25.87	26.09	25.65	26.05	213,400	26.05
28-Oct-09	25.80	25.96	25.29	25.32	95,000	25.32
27-Oct-09	26.13	26.19	25.57	25.70	87,000	25.70
26-Oct-09	26.51	26.93	26.06	26.08	46,400	26.08
23-Oct-09	27.31	27.31	26.50	26.57	48,800	26.57
22-Oct-09	26.82	27.15	26.61	27.13	53,000	27.13
21-Oct-09	26.99	27.25	26.67	26.70	40,600	26.70
20-Oct-09	27.50	27.50	27.01	27.15	42,100	27.15
19-Oct-09	27.14	27.51	27.05	27.37	35,900	27.37
16-Oct-09	27.25	27.34	26.92	27.12	42,500	27.12
15-Oct-09	27.50	27.51	27.22	27.51	48,700	27.51
14-Oct-09	27.70	27.77	27.44	27.74	64,300	27.74
13-Oct-09	27.19	27.39	27.04	27.18	74,600	27.18
12-Oct-09	27.35	27.39	26.99	27.12	33,400	27.12
9-Oct-09	26.82	27.20	26.80	27.20	27,300	27.20
8-Oct-09	27.00	27.07	26.69	26.85	490,400	26.85
7-Oct-09	26.60	26.88	26.60	26.72	50,200	26.72
6-Oct-09	26.48	26.78	26.37	26.58	139,300	26.58
5-Oct-09	25.80	26.35	25.80	26.27	201,100	26.27
2-Oct-09	25.69	25.89	25.54	25.56	539,200	25.56
1-Oct-09	26.80	26.80	26.01	26.05	106,100	26.05
30-Sep-09	26.98	27.21	26.39	26.98	646,200	26.98
29-Sep-09	26.98	27.16	26.74	26.84	44,100	26.84
28-Sep-09	26.63	27.18	26.63	27.03	32,900	27.03
25-Sep-09	26.51	26.58	26.27	26.36	36,000	26.36
24-Sep-09	27.50	27.50	26.72	26.88	617,600	26.88
23-Sep-09	27.88	27.90	27.31	27.31	55,800	27.31
22-Sep-09	27.82	27.91	27.73	27.77	56,800	27.77
21-Sep-09	26.98	27.66	26.98	27.59	25,500	27.59
18-Sep-09	27.32	27.36	26.94	27.21	20,400	27.21
17-Sep-09	27.43	27.47	27.09	27.25	59,000	27.25
16-Sep-09	27.16	27.45	27.07	27.42	54,200	27.42
15-Sep-09	26.68	27.15	26.68	27.12	435,500	27.12
14-Sep-09	26.42	26.73	26.34	26.72	49,000	26.72
11-Sep-09	26.57	26.69	26.35	26.60	61,400	26.60
10-Sep-09	25.98	26.51	25.93	26.48	59,000	26.48
9-Sep-09	25.46	26.13	25.44	25.93	75,000	25.93
8-Sep-09	25.44	25.51	25.23	25.49	95,000	25.49
4-Sep-09	24.71	25.08	24.61	25.06	30,700	25.06
3-Sep-09	24.55	24.68	24.37	24.68	112,600	24.68
2-Sep-09	23.95	24.42	23.93	24.37	126,800	24.37
1-Sep-09	24.55	25.06	24.00	24.06	840,200	24.06
31-Aug-09	24.69	24.69	24.42	24.58	31,300	24.58
28-Aug-09	25.21	25.47	24.88	24.97	28,700	24.97
27-Aug-09	24.89	24.94	24.44	24.93	110,300	24.93
26-Aug-09	24.88	25.16	24.84	24.95	71,100	24.95
25-Aug-09	25.24	25.35	24.94	24.98	116,800	24.98
24-Aug-09	25.46	25.57	25.08	25.11	27,700	25.11
21-Aug-09	25.24	25.40	25.10	25.38	53,600	25.38
* 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