IJK: Historical Prices for ISHARE SPMC400BARGRO

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	76.57	76.87	76.28	76.33	83,200	76.33
16-Dec-09	77.46	77.66	77.04	77.28	71,100	77.28
15-Dec-09	76.57	77.22	76.38	76.84	93,700	76.84
14-Dec-09	76.41	76.91	75.91	76.87	62,500	76.87
11-Dec-09	75.69	75.89	75.26	75.78	80,700	75.78
10-Dec-09	75.10	75.68	75.10	75.22	62,200	75.22
9-Dec-09	74.39	74.84	73.90	74.76	52,300	74.76
8-Dec-09	74.48	75.04	73.92	74.54	135,800	74.54
7-Dec-09	75.05	75.60	74.90	75.09	82,900	75.09
4-Dec-09	75.75	76.12	74.34	75.21	186,300	75.21
3-Dec-09	75.65	75.93	74.44	74.46	81,700	74.46
2-Dec-09	74.91	75.89	74.91	75.38	129,100	75.38
1-Dec-09	74.48	75.28	73.92	75.01	150,300	75.01
30-Nov-09	73.93	74.08	73.10	73.84	120,100	73.84
27-Nov-09	72.86	74.72	72.00	74.04	55,000	74.04
25-Nov-09	75.15	75.51	74.74	75.44	170,800	75.44
24-Nov-09	75.00	75.00	74.15	74.82	326,600	74.82
23-Nov-09	75.02	75.80	74.67	74.89	119,200	74.89
20-Nov-09	74.18	74.48	73.72	74.13	167,000	74.13
19-Nov-09	75.61	75.61	74.24	74.69	74,900	74.69
18-Nov-09	76.78	76.80	75.97	76.26	78,900	76.26
17-Nov-09	76.47	76.78	76.17	76.75	229,000	76.75
16-Nov-09	76.18	77.18	76.08	76.82	73,800	76.82
13-Nov-09	75.11	75.78	74.57	75.50	121,500	75.50
12-Nov-09	76.02	76.19	74.68	74.79	84,200	74.79
11-Nov-09	76.16	76.54	75.44	75.95	109,200	75.95
10-Nov-09	75.18	75.77	74.91	75.35	150,800	75.35
9-Nov-09	74.48	75.43	74.42	75.43	89,400	75.43
6-Nov-09	73.26	74.26	72.77	73.75	102,800	73.75
5-Nov-09	72.86	73.86	72.59	73.84	122,500	73.84
4-Nov-09	73.12	73.46	72.21	72.22	119,600	72.22
3-Nov-09	71.21	72.65	70.99	72.54	111,100	72.54
2-Nov-09	71.61	72.42	70.66	71.75	198,400	71.75
30-Oct-09	73.13	73.28	71.09	71.25	295,500	71.25
29-Oct-09	72.36	73.44	72.10	73.24	315,000	73.24
28-Oct-09	73.75	73.89	71.58	71.66	210,800	71.66
27-Oct-09	75.15	75.43	73.85	73.98	207,600	73.98
26-Oct-09	75.95	76.97	74.85	75.07	120,900	75.07
23-Oct-09	77.04	77.04	75.64	75.83	279,900	75.83
22-Oct-09	75.74	76.94	75.06	76.66	133,800	76.66
21-Oct-09	76.33	77.54	75.84	75.87	201,400	75.87
20-Oct-09	77.30	77.30	75.98	76.52	147,400	76.52
19-Oct-09	76.37	77.36	76.14	77.12	95,800	77.12
16-Oct-09	76.41	76.64	75.80	76.32	306,900	76.32
15-Oct-09	76.13	76.98	76.04	76.87	186,200	76.87
14-Oct-09	76.09	76.66	75.61	76.60	125,200	76.60
13-Oct-09	75.40	75.46	74.76	75.20	128,500	75.20
12-Oct-09	75.80	76.03	75.07	75.46	108,600	75.46
9-Oct-09	74.82	75.44	74.57	75.43	109,400	75.43
8-Oct-09	74.31	75.20	74.07	74.84	109,100	74.84
7-Oct-09	73.45	73.85	73.35	73.73	176,700	73.73
6-Oct-09	73.11	74.03	72.99	73.59	252,000	73.59
5-Oct-09	71.43	72.57	71.21	72.39	1,170,600	72.39
2-Oct-09	71.09	71.73	70.91	71.00	322,500	71.00
1-Oct-09	73.45	73.62	71.68	71.74	1,713,800	71.74
30-Sep-09	74.32	74.58	72.78	73.75	147,100	73.75
29-Sep-09	73.82	74.47	73.70	74.01	152,400	74.01
28-Sep-09	72.68	73.96	72.55	73.69	125,800	73.69
25-Sep-09	72.65	73.08	72.07	72.40	225,700	72.40
24-Sep-09	74.05	74.41	72.47	72.90	176,600	72.90
23-Sep-09	75.33	75.37	74.07	74.08	164,100	74.08
23-Sep-09	$ 0.082 Dividend
22-Sep-09	75.19	75.38	74.80	75.15	229,100	75.07
21-Sep-09	74.21	74.96	73.74	74.85	170,500	74.77
18-Sep-09	75.23	75.33	74.44	74.86	128,500	74.78
17-Sep-09	75.04	75.63	74.54	74.94	251,900	74.86
16-Sep-09	74.05	75.16	73.95	75.15	139,000	75.07
* 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