IGOV: Historical Prices for iShares Trust

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	106.09	106.09	105.36	105.66	35,700	105.66
10-Dec-09	106.89	106.89	106.39	106.39	12,800	106.39
9-Dec-09	106.53	106.98	106.44	106.93	9,000	106.93
8-Dec-09	107.24	107.24	106.46	106.46	10,700	106.46
7-Dec-09	106.78	107.38	106.59	107.13	14,800	107.13
4-Dec-09	107.60	107.60	106.50	106.84	11,400	106.84
3-Dec-09	108.73	108.89	108.65	108.88	10,100	108.88
2-Dec-09	109.44	109.44	108.88	109.25	16,600	109.25
1-Dec-09	109.54	109.64	109.37	109.64	13,300	109.64
1-Dec-09	$ 0.421 Dividend
30-Nov-09	108.98	109.30	108.98	109.28	4,300	108.86
27-Nov-09	108.47	108.90	108.15	108.63	4,000	108.21
25-Nov-09	108.71	109.20	108.55	109.13	35,200	108.71
24-Nov-09	107.98	108.24	107.81	107.95	89,400	107.53
23-Nov-09	108.19	108.19	107.57	107.62	45,100	107.21
20-Nov-09	107.23	107.50	106.85	107.50	8,600	107.09
19-Nov-09	107.78	107.78	107.23	107.33	37,400	106.92
18-Nov-09	107.82	108.02	107.55	108.02	50,800	107.60
17-Nov-09	107.60	107.63	107.06	107.46	20,600	107.05
16-Nov-09	107.37	107.84	107.30	107.55	10,300	107.14
13-Nov-09	106.90	107.63	106.68	106.85	62,400	106.44
12-Nov-09	107.19	107.19	106.51	106.52	9,000	106.11
11-Nov-09	107.45	107.94	107.14	107.60	60,900	107.19
10-Nov-09	107.49	107.86	107.15	107.86	43,400	107.44
9-Nov-09	107.42	107.62	106.97	107.38	67,600	106.97
6-Nov-09	106.54	106.94	106.04	106.81	63,300	106.40
5-Nov-09	106.79	106.86	106.40	106.41	14,000	106.00
4-Nov-09	106.48	107.06	106.25	106.56	33,500	106.15
3-Nov-09	106.73	106.73	106.09	106.11	22,600	105.70
2-Nov-09	107.41	107.41	106.36	106.92	18,500	106.51
30-Oct-09	106.75	107.14	106.59	106.63	18,300	106.22
29-Oct-09	107.04	107.04	106.40	106.65	11,300	106.24
28-Oct-09	106.80	107.29	106.39	107.00	13,000	106.59
27-Oct-09	107.07	107.07	106.51	106.61	8,300	106.20
26-Oct-09	107.74	107.74	106.66	106.94	19,800	106.53
23-Oct-09	108.00	108.00	107.52	107.79	6,200	107.37
22-Oct-09	107.82	108.38	107.82	108.38	12,700	107.96
21-Oct-09	107.97	108.41	107.90	108.26	8,000	107.84
20-Oct-09	108.48	108.48	107.93	108.16	22,900	107.74
19-Oct-09	107.90	108.18	107.78	108.18	6,800	107.76
16-Oct-09	107.57	107.86	107.46	107.72	7,900	107.31
15-Oct-09	107.87	108.27	107.81	107.97	8,400	107.55
14-Oct-09	108.44	108.54	108.11	108.54	4,900	108.12
13-Oct-09	108.23	108.23	108.06	108.16	13,100	107.74
12-Oct-09	107.85	108.01	107.68	108.01	8,800	107.59
9-Oct-09	107.93	107.93	107.18	107.46	12,300	107.05
8-Oct-09	108.45	108.81	108.33	108.72	12,900	108.30
7-Oct-09	107.58	108.13	107.58	108.13	10,000	107.71
6-Oct-09	107.86	108.29	107.82	108.00	4,700	107.58
5-Oct-09	107.23	107.55	107.15	107.55	10,800	107.14
2-Oct-09	106.83	107.53	106.83	107.09	8,300	106.68
1-Oct-09	106.77	106.77	106.37	106.37	8,400	105.96
1-Oct-09	$ 0.168 Dividend
30-Sep-09	106.81	107.31	106.81	107.13	16,600	106.55
29-Sep-09	106.66	106.83	106.41	106.71	5,900	106.13
28-Sep-09	107.21	107.32	106.84	106.87	5,200	106.29
25-Sep-09	106.98	107.28	106.93	107.23	7,700	106.65
24-Sep-09	107.30	107.30	106.31	106.56	9,800	105.98
23-Sep-09	106.91	109.07	106.84	107.08	15,700	106.50
22-Sep-09	106.85	107.02	106.65	106.92	9,100	106.34
21-Sep-09	105.77	106.17	105.77	106.12	3,200	105.55
18-Sep-09	106.84	107.75	106.84	107.31	9,300	106.73
17-Sep-09	106.75	106.90	106.70	106.83	6,100	106.25
16-Sep-09	106.78	107.00	106.72	107.00	7,400	106.42
15-Sep-09	106.13	106.74	106.13	106.74	7,600	106.16
14-Sep-09	106.43	106.73	106.32	106.57	5,600	105.99
11-Sep-09	106.57	106.82	106.16	106.62	4,000	106.04
10-Sep-09	105.69	106.03	105.53	106.03	6,500	105.46
* 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