IGW: Historical Prices for ISHARES S&P GSTI SEM

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	43.74	44.00	43.74	43.89	37,000	43.89
24-Nov-09	43.46	43.78	43.31	43.72	74,500	43.72
23-Nov-09	43.41	43.86	43.23	43.37	59,200	43.37
20-Nov-09	42.92	43.00	42.61	42.92	102,400	42.92
19-Nov-09	43.96	43.96	42.67	43.26	160,300	43.26
18-Nov-09	45.05	45.14	44.44	44.73	31,200	44.73
17-Nov-09	44.77	45.12	44.55	45.09	30,400	45.09
16-Nov-09	44.59	45.12	44.59	44.99	46,000	44.99
13-Nov-09	43.78	44.14	43.46	43.95	99,800	43.95
12-Nov-09	44.02	44.53	43.55	43.61	159,100	43.61
11-Nov-09	43.70	44.32	43.59	43.82	429,500	43.82
10-Nov-09	43.14	43.63	42.78	43.20	287,600	43.20
9-Nov-09	42.38	43.25	42.31	43.12	156,100	43.12
6-Nov-09	41.53	42.39	41.50	41.84	113,400	41.84
5-Nov-09	41.16	41.92	41.02	41.75	153,000	41.75
4-Nov-09	40.61	41.26	40.50	40.53	295,000	40.53
3-Nov-09	40.01	40.27	39.44	40.21	428,800	40.21
2-Nov-09	40.63	41.04	40.01	40.61	431,400	40.61
30-Oct-09	41.79	41.84	40.44	40.60	419,800	40.60
29-Oct-09	41.32	42.07	41.32	41.99	266,400	41.99
28-Oct-09	42.10	42.43	40.90	40.98	602,000	40.98
27-Oct-09	43.24	43.62	42.05	42.19	405,800	42.19
26-Oct-09	43.30	44.19	42.82	43.19	411,800	43.19
23-Oct-09	44.47	44.55	43.18	43.35	363,100	43.35
22-Oct-09	44.02	44.67	43.35	44.52	421,500	44.52
21-Oct-09	44.87	45.38	43.95	44.05	275,100	44.05
20-Oct-09	45.22	45.58	44.70	44.82	293,500	44.82
19-Oct-09	44.43	45.11	44.15	44.99	188,100	44.99
16-Oct-09	44.81	44.84	43.81	44.32	433,700	44.32
15-Oct-09	45.70	45.86	45.08	45.29	364,900	45.29
14-Oct-09	46.47	46.51	45.57	46.10	342,200	46.10
13-Oct-09	45.65	45.84	45.20	45.39	170,900	45.39
12-Oct-09	45.10	46.06	45.04	45.56	114,000	45.56
9-Oct-09	43.46	44.94	43.44	44.89	261,700	44.89
8-Oct-09	43.92	43.92	42.90	43.40	351,000	43.40
7-Oct-09	43.79	43.91	43.42	43.71	266,900	43.71
6-Oct-09	43.33	44.10	43.33	43.80	549,600	43.80
5-Oct-09	42.34	43.09	42.08	42.96	254,900	42.96
2-Oct-09	42.24	42.95	42.05	42.14	239,500	42.14
1-Oct-09	44.72	44.82	42.64	42.65	759,300	42.65
30-Sep-09	44.64	45.33	43.92	44.79	255,300	44.79
29-Sep-09	45.24	45.49	44.37	44.42	191,400	44.42
28-Sep-09	44.53	45.44	44.46	45.05	116,500	45.05
25-Sep-09	44.16	44.53	43.77	44.19	135,600	44.19
24-Sep-09	45.66	45.70	43.97	44.31	236,000	44.31
23-Sep-09	45.67	46.25	45.36	45.40	246,000	45.40
22-Sep-09	45.21	45.57	44.86	45.23	435,000	45.23
21-Sep-09	44.61	45.07	44.44	44.84	155,700	44.84
18-Sep-09	44.68	45.16	44.53	44.89	106,900	44.89
17-Sep-09	45.40	45.56	44.41	44.55	194,800	44.55
16-Sep-09	45.85	45.85	45.14	45.44	143,300	45.44
15-Sep-09	45.39	45.83	45.26	45.61	132,500	45.61
14-Sep-09	44.88	45.33	44.87	45.24	115,300	45.24
11-Sep-09	46.00	46.04	45.00	45.23	279,200	45.23
10-Sep-09	45.46	46.13	45.28	46.08	333,900	46.08
9-Sep-09	44.96	45.46	44.43	45.38	418,400	45.38
8-Sep-09	44.47	44.92	44.04	44.88	188,000	44.88
4-Sep-09	43.11	43.99	42.96	43.99	104,600	43.99
3-Sep-09	42.40	42.93	42.18	42.88	81,200	42.88
2-Sep-09	42.13	42.75	42.01	42.23	115,400	42.23
1-Sep-09	43.15	44.36	42.24	42.33	328,100	42.33
31-Aug-09	43.74	43.76	43.09	43.44	119,500	43.44
28-Aug-09	43.98	44.73	43.63	44.08	224,800	44.08
27-Aug-09	42.93	43.17	42.35	43.17	89,900	43.17
26-Aug-09	42.56	43.17	42.56	43.08	200,800	43.08
25-Aug-09	42.62	42.96	42.28	42.68	90,900	42.68
* 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