IHI: Historical Prices for ISHARES DJ US MDIF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	52.07	52.74	51.88	52.26	55,700	52.26
24-Nov-09	51.04	51.96	51.04	51.96	302,900	51.96
23-Nov-09	50.70	51.27	50.70	50.94	74,800	50.94
20-Nov-09	50.36	50.40	50.08	50.23	23,400	50.23
19-Nov-09	50.98	51.35	50.26	50.51	12,600	50.51
18-Nov-09	51.31	51.31	51.02	51.27	22,800	51.27
17-Nov-09	50.88	51.32	50.72	51.28	18,000	51.28
16-Nov-09	50.44	51.33	50.44	51.12	22,300	51.12
13-Nov-09	50.27	50.67	50.00	50.41	10,100	50.41
12-Nov-09	50.63	50.88	50.16	50.22	37,500	50.22
11-Nov-09	50.72	50.77	50.38	50.68	19,100	50.68
10-Nov-09	50.20	50.48	50.01	50.37	26,600	50.37
9-Nov-09	49.56	50.30	49.56	50.30	27,600	50.30
6-Nov-09	49.14	49.60	49.13	49.28	21,800	49.28
5-Nov-09	48.72	49.59	48.72	49.58	39,000	49.58
4-Nov-09	48.11	48.68	48.11	48.25	62,400	48.25
3-Nov-09	47.72	48.03	47.50	47.98	22,100	47.98
2-Nov-09	47.78	48.19	47.61	47.95	17,600	47.95
30-Oct-09	48.44	48.69	47.61	47.61	46,300	47.61
29-Oct-09	48.34	48.70	48.25	48.66	26,100	48.66
28-Oct-09	49.22	49.22	48.04	48.04	50,100	48.04
27-Oct-09	49.37	49.70	49.19	49.36	72,000	49.36
26-Oct-09	49.65	50.21	49.22	49.27	16,400	49.27
23-Oct-09	50.15	50.15	49.60	49.67	38,200	49.67
22-Oct-09	49.38	50.17	48.94	49.98	20,000	49.98
21-Oct-09	49.56	50.09	49.34	49.34	34,500	49.34
20-Oct-09	50.62	50.69	49.36	49.69	73,500	49.69
19-Oct-09	50.55	51.00	50.33	50.93	111,500	50.93
16-Oct-09	50.37	50.49	50.19	50.44	132,600	50.44
15-Oct-09	50.29	50.65	50.29	50.65	39,200	50.65
14-Oct-09	50.05	50.46	49.88	50.37	40,800	50.37
13-Oct-09	49.81	49.81	49.60	49.72	122,400	49.72
12-Oct-09	50.43	50.49	49.69	49.79	46,200	49.79
9-Oct-09	49.53	50.10	49.51	50.10	64,000	50.10
8-Oct-09	49.57	49.85	49.44	49.44	27,200	49.44
7-Oct-09	49.03	49.31	48.89	49.28	26,000	49.28
6-Oct-09	48.64	49.23	48.36	49.08	150,200	49.08
5-Oct-09	49.11	49.41	48.50	49.38	27,200	49.38
2-Oct-09	48.88	49.05	48.78	48.92	70,300	48.92
1-Oct-09	50.04	50.04	49.23	49.23	45,300	49.23
30-Sep-09	50.37	50.43	49.58	50.29	54,800	50.29
29-Sep-09	50.68	50.70	50.39	50.44	111,300	50.44
28-Sep-09	49.88	50.86	49.88	50.60	47,800	50.60
25-Sep-09	49.65	49.88	49.60	49.73	69,800	49.73
24-Sep-09	50.46	50.46	49.54	49.75	25,000	49.75
23-Sep-09	50.88	51.11	50.44	50.44	81,100	50.44
22-Sep-09	51.11	51.11	50.57	50.85	62,500	50.85
21-Sep-09	50.07	51.01	50.07	50.86	69,000	50.86
18-Sep-09	50.98	51.19	50.49	50.51	55,600	50.51
17-Sep-09	50.97	50.97	50.63	50.73	79,300	50.73
16-Sep-09	50.54	50.77	50.25	50.77	113,700	50.77
15-Sep-09	50.91	50.91	50.27	50.59	57,300	50.59
14-Sep-09	50.25	50.81	50.09	50.80	18,300	50.80
11-Sep-09	50.70	50.70	50.31	50.35	54,500	50.35
10-Sep-09	49.95	50.55	49.78	50.51	47,000	50.51
9-Sep-09	49.03	50.23	49.03	50.06	40,800	50.06
8-Sep-09	49.11	49.30	48.50	48.76	41,900	48.76
4-Sep-09	48.08	48.93	48.08	48.83	24,500	48.83
3-Sep-09	47.67	48.11	47.48	48.08	24,500	48.08
2-Sep-09	47.55	47.73	47.28	47.59	26,400	47.59
1-Sep-09	48.19	48.94	47.67	47.75	46,800	47.75
31-Aug-09	48.30	48.54	47.96	48.54	18,400	48.54
28-Aug-09	49.02	49.26	48.27	48.68	12,100	48.68
27-Aug-09	48.55	49.05	48.32	48.94	13,300	48.94
26-Aug-09	48.92	49.33	48.63	48.81	23,600	48.81
25-Aug-09	48.91	49.25	48.76	48.92	252,000	48.92
* 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