IGV: Historical Prices for ISHARES S&P GSTI SOF

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	44.98	45.36	44.85	45.03	37,600	45.03
14-Dec-09	44.93	45.22	44.75	45.21	40,500	45.21
11-Dec-09	44.81	44.82	44.35	44.57	33,900	44.57
10-Dec-09	44.72	44.80	44.56	44.63	36,600	44.63
9-Dec-09	44.18	44.44	43.95	44.42	34,700	44.42
8-Dec-09	44.62	44.62	44.00	44.28	103,600	44.28
7-Dec-09	44.98	45.21	44.72	44.80	49,300	44.80
4-Dec-09	44.98	45.46	44.69	45.15	88,800	45.15
3-Dec-09	45.03	45.45	44.73	44.73	27,600	44.73
2-Dec-09	45.09	45.40	44.93	45.06	62,800	45.06
1-Dec-09	44.41	45.12	44.41	45.00	723,200	45.00
30-Nov-09	44.09	44.23	43.67	44.19	229,200	44.19
27-Nov-09	44.16	45.61	43.47	44.33	30,100	44.33
25-Nov-09	45.14	45.27	45.01	45.14	28,900	45.14
24-Nov-09	45.21	45.21	44.74	44.94	46,600	44.94
23-Nov-09	45.09	45.45	45.09	45.22	28,500	45.22
20-Nov-09	44.63	44.77	44.40	44.55	81,900	44.55
19-Nov-09	45.17	45.24	44.56	44.88	54,000	44.88
18-Nov-09	45.76	45.76	45.14	45.51	55,200	45.51
17-Nov-09	45.81	45.96	45.59	45.92	52,000	45.92
16-Nov-09	45.59	46.02	45.59	45.89	43,900	45.89
13-Nov-09	45.02	45.49	44.99	45.43	26,400	45.43
12-Nov-09	45.26	45.42	44.80	44.84	85,200	44.84
11-Nov-09	45.37	45.40	44.78	45.18	38,500	45.18
10-Nov-09	45.33	45.46	45.08	45.20	105,100	45.20
9-Nov-09	44.65	45.40	44.65	45.40	75,300	45.40
6-Nov-09	43.91	44.69	43.84	44.40	199,400	44.40
5-Nov-09	43.56	44.26	43.55	44.09	66,200	44.09
4-Nov-09	43.06	43.88	43.02	43.27	243,100	43.27
3-Nov-09	42.74	43.00	42.49	42.96	225,400	42.96
2-Nov-09	42.94	43.23	42.49	42.90	338,900	42.90
30-Oct-09	43.74	43.88	42.88	42.97	113,600	42.97
29-Oct-09	43.41	44.02	43.23	43.98	100,800	43.98
28-Oct-09	43.90	43.96	42.89	42.98	53,200	42.98
27-Oct-09	44.49	44.95	44.06	44.09	71,600	44.09
26-Oct-09	44.99	45.59	44.59	44.72	303,400	44.72
23-Oct-09	45.52	45.69	44.77	44.91	80,900	44.91
22-Oct-09	44.87	45.26	44.23	45.19	166,400	45.19
21-Oct-09	45.03	45.79	44.96	44.99	111,700	44.99
20-Oct-09	45.51	45.51	44.72	45.10	133,100	45.10
19-Oct-09	45.22	45.74	45.12	45.63	101,100	45.63
16-Oct-09	45.12	45.41	44.87	45.24	203,600	45.24
15-Oct-09	45.13	45.44	45.07	45.44	149,700	45.44
14-Oct-09	45.39	45.44	45.07	45.32	98,600	45.32
13-Oct-09	44.67	45.11	44.53	44.98	312,900	44.98
12-Oct-09	44.77	45.03	44.43	44.66	63,500	44.66
9-Oct-09	44.27	44.70	44.12	44.66	83,000	44.66
8-Oct-09	43.84	44.44	43.77	44.26	75,600	44.26
7-Oct-09	43.36	43.63	43.33	43.54	117,500	43.54
6-Oct-09	42.84	43.55	42.84	43.53	204,900	43.53
5-Oct-09	42.28	42.81	42.09	42.75	79,700	42.75
2-Oct-09	41.80	42.44	41.76	42.18	87,000	42.18
1-Oct-09	43.24	43.24	42.19	42.27	112,600	42.27
30-Sep-09	43.53	43.85	42.88	43.55	215,800	43.55
29-Sep-09	43.51	43.89	43.45	43.48	238,100	43.48
28-Sep-09	42.99	43.77	42.99	43.53	25,100	43.53
25-Sep-09	42.93	43.09	42.67	42.80	31,200	42.80
24-Sep-09	43.31	43.49	42.74	42.95	59,000	42.95
23-Sep-09	43.19	43.78	43.07	43.09	76,800	43.09
22-Sep-09	43.15	43.21	42.86	43.06	52,200	43.06
21-Sep-09	42.79	43.17	42.74	42.96	48,800	42.96
18-Sep-09	43.24	43.29	42.91	43.11	37,000	43.11
17-Sep-09	42.94	43.27	42.81	43.08	97,900	43.08
16-Sep-09	42.85	43.19	42.55	43.19	33,200	43.19
15-Sep-09	43.04	43.13	42.77	43.02	48,300	43.02
14-Sep-09	42.80	43.14	42.79	43.12	36,200	43.12
* 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