IJH: Historical Prices for ISHARE SP MC 400 INX

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	68.74	69.01	68.38	68.83	600,400	68.83
19-Nov-09	70.02	70.04	68.75	69.20	2,962,100	69.20
18-Nov-09	70.98	70.98	70.32	70.65	535,600	70.65
17-Nov-09	70.71	71.02	70.47	70.94	546,100	70.94
16-Nov-09	70.36	71.40	70.36	70.95	855,700	70.95
13-Nov-09	69.50	70.08	68.91	69.82	991,400	69.82
12-Nov-09	70.24	70.56	69.05	69.11	529,900	69.11
11-Nov-09	70.35	70.70	69.70	70.20	473,800	70.20
10-Nov-09	69.51	69.98	69.17	69.61	499,000	69.61
9-Nov-09	68.71	69.77	68.67	69.77	426,600	69.77
6-Nov-09	67.51	68.62	67.33	68.03	943,200	68.03
5-Nov-09	67.24	68.27	66.94	68.27	505,700	68.27
4-Nov-09	67.45	67.81	66.57	66.61	673,900	66.61
3-Nov-09	65.73	67.01	65.51	66.90	751,900	66.90
2-Nov-09	66.09	66.98	65.09	66.15	897,300	66.15
30-Oct-09	67.51	67.65	65.64	65.82	1,254,600	65.82
29-Oct-09	66.77	67.93	66.68	67.69	1,492,500	67.69
28-Oct-09	68.33	68.49	66.23	66.36	902,400	66.36
27-Oct-09	69.50	69.67	68.40	68.59	976,700	68.59
26-Oct-09	70.13	71.08	69.10	69.40	624,900	69.40
23-Oct-09	71.19	71.25	69.84	70.06	755,300	70.06
22-Oct-09	70.07	71.23	69.41	70.92	678,900	70.92
21-Oct-09	70.66	71.72	70.07	70.14	576,700	70.14
20-Oct-09	71.56	71.58	70.35	70.83	436,000	70.83
19-Oct-09	70.88	71.71	70.51	71.48	537,800	71.48
16-Oct-09	70.83	71.03	70.21	70.69	502,100	70.69
15-Oct-09	70.75	71.41	70.64	71.35	742,900	71.35
14-Oct-09	70.80	71.23	70.29	71.17	885,400	71.17
13-Oct-09	70.01	70.20	69.40	69.89	1,050,500	69.89
12-Oct-09	70.50	70.71	69.87	70.22	542,600	70.22
9-Oct-09	69.53	70.13	69.34	70.10	753,800	70.10
8-Oct-09	69.06	69.94	68.86	69.53	834,000	69.53
7-Oct-09	68.36	68.76	68.19	68.56	535,000	68.56
6-Oct-09	68.21	69.11	67.96	68.61	833,400	68.61
5-Oct-09	66.56	67.77	66.39	67.64	588,900	67.64
2-Oct-09	66.30	66.90	65.99	66.18	854,200	66.18
1-Oct-09	68.71	68.80	66.80	66.82	1,157,400	66.82
30-Sep-09	69.57	69.75	68.08	68.95	1,000,700	68.95
29-Sep-09	69.23	69.85	69.05	69.31	624,200	69.31
28-Sep-09	68.07	69.34	67.97	69.12	470,800	69.12
25-Sep-09	68.00	68.33	67.45	67.78	613,200	67.78
24-Sep-09	69.46	69.67	67.74	68.12	904,600	68.12
23-Sep-09	70.48	70.59	69.25	69.34	695,900	69.34
23-Sep-09	$ 0.202 Dividend
22-Sep-09	70.51	70.68	70.08	70.45	531,400	70.25
21-Sep-09	69.53	70.25	69.26	70.09	517,300	69.89
18-Sep-09	70.67	70.71	69.86	70.22	1,070,000	70.02
17-Sep-09	70.54	71.21	69.99	70.32	1,205,800	70.12
16-Sep-09	69.55	70.69	69.41	70.66	1,242,700	70.46
15-Sep-09	68.78	69.51	68.51	69.38	1,204,700	69.18
14-Sep-09	67.44	68.79	67.38	68.79	2,429,200	68.59
11-Sep-09	67.97	68.40	67.59	67.94	1,714,800	67.75
10-Sep-09	67.12	67.91	66.65	67.76	2,415,700	67.57
9-Sep-09	66.24	67.37	66.01	67.10	1,029,300	66.91
8-Sep-09	66.02	66.31	65.58	66.27	447,300	66.08
4-Sep-09	64.54	65.44	64.18	65.40	498,700	65.21
3-Sep-09	64.06	64.59	63.38	64.56	577,900	64.37
2-Sep-09	63.84	64.24	63.54	63.68	1,055,700	63.50
1-Sep-09	65.01	66.33	63.94	64.07	1,382,400	63.89
31-Aug-09	65.72	65.79	65.09	65.37	1,037,800	65.18
28-Aug-09	66.90	67.03	65.74	66.29	450,800	66.10
27-Aug-09	65.93	66.37	64.75	66.18	690,600	65.99
26-Aug-09	65.88	66.38	65.56	65.96	628,600	65.77
25-Aug-09	66.08	66.64	65.86	66.08	727,000	65.89
24-Aug-09	66.18	66.44	65.49	65.74	716,500	65.55
21-Aug-09	65.21	66.04	65.05	65.89	579,200	65.70
20-Aug-09	63.97	64.78	63.73	64.64	653,800	64.45
* 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