IJJ: Historical Prices for ISHARE SPMC400BARVAL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	62.30	62.50	61.99	62.34	166,500	62.34
19-Nov-09	63.48	63.48	62.30	62.54	75,400	62.54
18-Nov-09	64.01	64.14	63.61	63.91	61,500	63.91
17-Nov-09	63.86	64.21	63.78	64.03	86,400	64.03
16-Nov-09	63.55	64.50	63.55	64.10	114,900	64.10
13-Nov-09	62.76	63.31	62.30	63.10	79,400	63.10
12-Nov-09	63.50	63.76	62.41	62.49	54,600	62.49
11-Nov-09	63.37	63.90	62.96	63.36	98,900	63.36
10-Nov-09	62.65	63.17	62.39	62.85	105,900	62.85
9-Nov-09	61.98	62.98	61.94	62.98	151,800	62.98
6-Nov-09	61.00	61.79	60.73	61.38	72,400	61.38
5-Nov-09	60.49	61.51	60.42	61.51	83,000	61.51
4-Nov-09	60.67	61.10	59.95	59.97	101,000	59.97
3-Nov-09	59.15	60.31	59.00	60.21	64,300	60.21
2-Nov-09	59.67	60.36	58.58	59.53	179,500	59.53
30-Oct-09	60.96	60.97	59.16	59.38	477,400	59.38
29-Oct-09	60.38	61.40	60.21	61.19	210,900	61.19
28-Oct-09	61.89	61.90	59.87	59.91	106,500	59.91
27-Oct-09	62.65	62.93	61.91	61.98	97,200	61.98
26-Oct-09	63.30	64.16	62.40	62.63	94,600	62.63
23-Oct-09	64.40	64.47	63.04	63.20	130,600	63.20
22-Oct-09	63.26	64.42	62.71	64.21	67,100	64.21
21-Oct-09	63.80	64.78	63.31	63.31	153,900	63.31
20-Oct-09	64.85	64.85	63.67	64.01	106,000	64.01
19-Oct-09	64.15	64.94	63.81	64.75	166,000	64.75
16-Oct-09	64.18	64.32	63.55	64.03	117,300	64.03
15-Oct-09	64.17	64.75	64.14	64.65	158,600	64.65
14-Oct-09	64.27	64.71	63.92	64.63	301,200	64.63
13-Oct-09	63.63	63.81	63.08	63.48	98,000	63.48
12-Oct-09	64.19	64.27	63.56	63.84	82,500	63.84
9-Oct-09	63.06	63.72	62.99	63.72	63,800	63.72
8-Oct-09	62.78	63.52	62.69	63.12	89,900	63.12
7-Oct-09	62.22	62.57	61.98	62.45	128,500	62.45
6-Oct-09	62.23	62.97	61.82	62.48	345,600	62.48
5-Oct-09	60.60	61.78	60.54	61.71	1,232,200	61.71
2-Oct-09	60.40	60.96	60.04	60.40	399,600	60.40
1-Oct-09	62.80	62.85	60.92	60.92	3,053,700	60.92
30-Sep-09	63.74	63.75	62.27	62.97	104,500	62.97
29-Sep-09	63.53	63.97	63.25	63.47	75,400	63.47
28-Sep-09	62.30	63.53	62.17	63.42	62,400	63.42
25-Sep-09	62.10	62.42	61.66	61.90	124,700	61.90
24-Sep-09	63.34	63.70	61.90	62.28	116,600	62.28
23-Sep-09	64.48	64.61	63.33	63.34	229,600	63.34
23-Sep-09	$ 0.313 Dividend
22-Sep-09	64.55	64.77	64.18	64.62	94,900	64.31
21-Sep-09	63.86	64.33	63.48	64.18	165,500	63.87
18-Sep-09	64.80	64.84	64.13	64.45	100,500	64.14
17-Sep-09	64.89	65.54	64.19	64.52	125,300	64.21
16-Sep-09	63.89	64.93	63.71	64.93	234,700	64.62
15-Sep-09	63.05	63.78	62.83	63.60	390,400	63.29
14-Sep-09	61.76	63.00	61.73	62.97	88,400	62.66
11-Sep-09	62.22	62.59	61.82	62.21	124,500	61.91
10-Sep-09	61.45	62.18	60.91	62.07	109,500	61.77
9-Sep-09	60.67	61.67	60.41	61.42	96,100	61.12
8-Sep-09	60.29	60.63	59.91	60.63	120,900	60.34
4-Sep-09	59.10	59.87	58.64	59.79	208,900	59.50
3-Sep-09	58.68	59.07	57.96	59.06	123,700	58.77
2-Sep-09	58.55	58.85	58.26	58.36	123,800	58.08
1-Sep-09	59.89	60.95	58.59	58.72	309,300	58.44
31-Aug-09	60.30	60.34	59.83	60.09	174,200	59.80
28-Aug-09	61.35	61.52	60.41	60.91	128,200	60.61
27-Aug-09	60.39	60.93	59.47	60.82	141,900	60.53
26-Aug-09	60.45	60.85	60.09	60.48	141,400	60.19
25-Aug-09	60.35	61.01	60.31	60.52	309,900	60.23
24-Aug-09	60.46	60.84	59.96	60.12	180,200	59.83
21-Aug-09	59.53	60.49	59.51	60.27	117,800	59.98
20-Aug-09	58.27	59.19	58.13	59.12	132,600	58.83
* 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