IHF: Historical Prices for ISHARES DJ US HCPIF

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	45.71	46.47	45.71	46.30	148,100	46.30
20-Nov-09	44.90	45.19	44.90	45.13	31,100	45.13
19-Nov-09	45.28	45.30	44.48	45.11	80,500	45.11
18-Nov-09	45.82	45.88	45.48	45.62	555,500	45.62
17-Nov-09	45.97	46.10	45.66	45.88	526,800	45.88
16-Nov-09	45.53	46.22	45.53	46.03	51,300	46.03
13-Nov-09	45.31	45.72	45.21	45.49	120,600	45.49
12-Nov-09	45.87	45.97	45.12	45.19	546,400	45.19
11-Nov-09	45.90	45.90	45.29	45.82	53,500	45.82
10-Nov-09	45.31	45.65	45.11	45.55	47,300	45.55
9-Nov-09	44.78	45.38	44.61	45.38	70,000	45.38
6-Nov-09	44.04	44.68	43.98	44.63	46,700	44.63
5-Nov-09	43.97	44.43	43.73	44.35	83,200	44.35
4-Nov-09	43.62	44.95	43.62	43.66	192,600	43.66
3-Nov-09	42.56	43.08	42.49	43.06	280,700	43.06
2-Nov-09	41.73	42.67	41.73	42.54	84,800	42.54
30-Oct-09	42.72	42.88	41.74	41.85	67,500	41.85
29-Oct-09	41.83	43.00	41.79	42.85	113,500	42.85
28-Oct-09	42.51	42.51	41.39	41.50	124,400	41.50
27-Oct-09	42.23	42.98	41.71	42.66	153,400	42.66
26-Oct-09	42.89	43.19	42.08	42.14	158,700	42.14
23-Oct-09	43.34	43.50	42.75	42.91	161,100	42.91
22-Oct-09	42.44	43.52	42.44	43.18	172,000	43.18
21-Oct-09	43.31	43.56	42.50	42.53	236,200	42.53
20-Oct-09	43.33	43.64	43.15	43.23	228,400	43.23
19-Oct-09	42.69	43.24	42.69	43.08	221,500	43.08
16-Oct-09	42.72	42.89	42.50	42.66	75,400	42.66
15-Oct-09	43.17	43.37	42.78	42.94	54,600	42.94
14-Oct-09	42.82	43.42	42.61	43.25	121,900	43.25
13-Oct-09	42.93	42.93	42.26	42.49	183,300	42.49
12-Oct-09	42.87	43.25	42.87	43.03	78,000	43.03
9-Oct-09	41.92	42.82	41.92	42.77	89,900	42.77
8-Oct-09	42.14	42.14	41.56	41.81	778,900	41.81
7-Oct-09	41.55	42.44	41.47	42.23	85,700	42.23
6-Oct-09	41.60	41.84	41.23	41.69	56,000	41.69
5-Oct-09	41.03	41.56	40.74	41.33	88,500	41.33
2-Oct-09	41.09	41.33	40.67	40.96	105,000	40.96
1-Oct-09	41.94	42.34	41.43	41.43	106,300	41.43
30-Sep-09	42.51	42.51	41.63	42.09	207,300	42.09
29-Sep-09	43.02	43.27	42.20	42.63	112,900	42.63
28-Sep-09	42.50	43.32	42.37	42.97	101,700	42.97
25-Sep-09	42.60	42.92	41.99	42.32	37,300	42.32
24-Sep-09	43.74	43.82	42.62	42.76	161,800	42.76
23-Sep-09	44.62	44.62	43.65	43.65	44,800	43.65
22-Sep-09	44.76	44.83	44.01	44.46	184,000	44.46
21-Sep-09	44.16	44.61	44.16	44.56	115,600	44.56
18-Sep-09	44.80	44.82	44.13	44.31	15,800	44.31
17-Sep-09	44.67	44.78	44.20	44.55	91,200	44.55
16-Sep-09	43.84	44.85	43.56	44.80	196,500	44.80
15-Sep-09	44.54	44.54	43.84	43.84	496,300	43.84
14-Sep-09	44.10	44.59	44.05	44.58	45,300	44.58
11-Sep-09	43.97	44.23	43.93	44.23	47,000	44.23
10-Sep-09	42.69	43.97	42.65	43.94	28,200	43.94
9-Sep-09	42.31	42.88	42.24	42.88	23,600	42.88
8-Sep-09	43.05	43.05	41.92	42.19	46,500	42.19
4-Sep-09	42.42	43.01	42.42	42.81	45,100	42.81
3-Sep-09	42.46	42.47	41.81	42.44	18,300	42.44
2-Sep-09	41.50	42.62	41.50	42.33	85,200	42.33
1-Sep-09	42.16	42.65	41.45	41.57	128,500	41.57
31-Aug-09	42.63	43.06	42.05	42.33	90,200	42.33
28-Aug-09	43.51	43.51	42.48	42.78	79,200	42.78
27-Aug-09	43.02	43.46	42.76	43.33	85,700	43.33
26-Aug-09	43.48	43.73	42.95	43.17	122,200	43.17
25-Aug-09	43.66	43.85	43.34	43.66	137,400	43.66
24-Aug-09	43.28	43.46	42.98	43.44	45,900	43.44
21-Aug-09	43.00	43.18	42.75	43.07	73,900	43.07
* 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