IHE: Historical Prices for ISHARES DJ US PHRM

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	56.78	57.16	56.75	57.16	13,700	57.16
11-Dec-09	56.67	56.67	56.31	56.48	15,600	56.48
10-Dec-09	56.48	56.92	56.48	56.56	34,600	56.56
9-Dec-09	56.05	56.29	55.70	56.25	19,500	56.25
8-Dec-09	56.49	56.49	55.75	55.77	42,500	55.77
7-Dec-09	56.77	56.91	56.32	56.40	50,200	56.40
4-Dec-09	57.18	57.28	56.33	56.51	158,100	56.51
3-Dec-09	57.02	57.12	56.42	56.47	69,800	56.47
2-Dec-09	56.55	58.82	56.46	56.74	213,200	56.74
1-Dec-09	56.37	56.65	56.15	56.55	237,500	56.55
30-Nov-09	56.22	56.22	55.50	55.80	39,000	55.80
27-Nov-09	56.14	56.49	55.38	55.86	25,900	55.86
25-Nov-09	56.38	56.70	56.22	56.64	31,600	56.64
24-Nov-09	56.03	56.35	55.59	56.17	87,300	56.17
23-Nov-09	55.88	56.31	55.76	55.90	34,600	55.90
20-Nov-09	55.12	55.76	55.12	55.65	60,300	55.65
19-Nov-09	55.10	55.27	54.45	55.21	27,000	55.21
18-Nov-09	55.14	55.41	54.73	55.40	43,300	55.40
17-Nov-09	55.05	55.21	54.74	55.19	234,100	55.19
16-Nov-09	54.66	55.57	54.62	55.10	60,000	55.10
13-Nov-09	54.00	54.28	53.81	54.06	14,600	54.06
12-Nov-09	54.37	54.60	53.86	53.92	28,200	53.92
11-Nov-09	54.76	54.76	54.04	54.34	34,500	54.34
10-Nov-09	54.07	54.28	54.00	54.16	25,100	54.16
9-Nov-09	53.71	54.14	53.56	54.10	113,600	54.10
6-Nov-09	53.11	53.38	52.82	53.37	19,500	53.37
5-Nov-09	52.40	53.20	52.40	53.12	27,700	53.12
4-Nov-09	51.92	52.65	51.90	52.06	23,000	52.06
3-Nov-09	51.27	51.67	51.22	51.67	15,300	51.67
2-Nov-09	51.06	51.73	51.06	51.36	41,200	51.36
30-Oct-09	51.45	51.85	50.97	51.03	24,300	51.03
29-Oct-09	51.30	51.61	51.07	51.59	121,600	51.59
28-Oct-09	52.18	52.18	50.97	51.00	44,000	51.00
27-Oct-09	52.36	52.61	52.11	52.22	58,600	52.22
26-Oct-09	52.90	53.32	52.06	52.14	42,800	52.14
23-Oct-09	53.52	53.55	52.43	52.64	39,500	52.64
22-Oct-09	52.88	53.51	52.35	53.35	44,000	53.35
21-Oct-09	53.81	54.11	52.93	52.95	66,800	52.95
20-Oct-09	54.75	54.75	53.75	53.81	207,000	53.81
19-Oct-09	54.17	54.55	54.06	54.45	26,300	54.45
16-Oct-09	54.12	54.15	53.99	54.02	20,900	54.02
15-Oct-09	54.00	54.41	54.00	54.37	8,100	54.37
14-Oct-09	53.41	54.03	53.15	53.96	8,000	53.96
13-Oct-09	53.06	53.20	52.98	53.09	21,600	53.09
12-Oct-09	53.41	53.51	53.20	53.37	19,900	53.37
9-Oct-09	52.80	53.21	52.80	53.11	5,600	53.11
8-Oct-09	52.98	53.19	52.75	52.76	19,600	52.76
7-Oct-09	52.63	52.78	52.42	52.78	23,500	52.78
6-Oct-09	52.50	53.03	52.34	52.78	22,700	52.78
5-Oct-09	52.01	52.47	51.69	52.39	14,300	52.39
2-Oct-09	51.64	51.92	51.64	51.81	21,900	51.81
1-Oct-09	52.60	52.65	51.81	51.81	24,900	51.81
30-Sep-09	53.20	53.21	52.41	52.82	10,400	52.82
29-Sep-09	53.11	53.49	53.11	53.18	32,900	53.18
28-Sep-09	52.89	53.33	52.89	53.00	22,800	53.00
25-Sep-09	52.03	52.44	52.03	52.10	55,300	52.10
24-Sep-09	52.60	52.60	51.96	52.24	138,000	52.24
23-Sep-09	52.81	52.94	52.39	52.39	4,600	52.39
22-Sep-09	52.95	53.24	52.76	52.76	5,800	52.76
22-Sep-09	$ 0.156 Dividend
21-Sep-09	52.53	53.11	52.53	53.05	3,400	52.89
18-Sep-09	52.91	52.97	52.65	52.65	9,300	52.50
17-Sep-09	52.64	52.86	52.38	52.57	105,700	52.42
16-Sep-09	52.33	52.55	52.19	52.55	21,200	52.40
15-Sep-09	52.53	52.53	52.06	52.25	252,200	52.10
14-Sep-09	51.76	52.44	51.76	52.41	15,000	52.26
11-Sep-09	52.15	52.15	51.55	51.65	49,900	51.50
* 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