IJK: Historical Prices for ISHARE SPMC400BARGRO

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	74.43	75.00	73.83	74.53	99,800	74.53
8-Feb-10	74.12	74.62	73.46	73.64	146,100	73.64
5-Feb-10	73.92	74.18	72.40	74.05	268,100	74.05
4-Feb-10	76.10	76.10	73.96	73.97	137,500	73.97
3-Feb-10	76.78	77.13	76.34	76.71	316,200	76.71
2-Feb-10	76.05	77.21	75.76	77.07	251,300	77.07
1-Feb-10	74.77	75.85	74.77	75.83	102,100	75.83
29-Jan-10	76.04	76.76	74.62	74.70	165,400	74.70
28-Jan-10	77.00	77.01	75.17	75.86	178,600	75.86
27-Jan-10	76.42	76.92	75.78	76.68	261,500	76.68
26-Jan-10	76.59	77.30	76.18	76.64	246,200	76.64
25-Jan-10	77.29	77.37	76.45	76.79	113,500	76.79
22-Jan-10	78.17	78.31	76.54	76.63	123,200	76.63
21-Jan-10	79.57	80.02	78.22	78.30	131,200	78.30
20-Jan-10	79.49	79.64	78.86	79.55	181,300	79.55
19-Jan-10	79.27	80.19	79.27	80.17	118,900	80.17
15-Jan-10	80.15	80.53	79.00	79.20	294,600	79.20
14-Jan-10	80.04	80.53	79.87	80.30	95,700	80.30
13-Jan-10	79.37	80.23	78.88	80.20	73,800	80.20
12-Jan-10	79.70	79.79	78.76	79.10	308,800	79.10
11-Jan-10	80.78	80.86	79.92	80.16	83,500	80.16
8-Jan-10	79.74	80.38	79.54	80.38	89,300	80.38
7-Jan-10	79.60	79.96	79.11	79.89	118,800	79.89
6-Jan-10	79.25	79.84	79.13	79.73	139,100	79.73
5-Jan-10	78.90	79.28	78.48	79.20	193,900	79.20
4-Jan-10	78.57	79.14	78.38	78.89	1,525,100	78.89
31-Dec-09	78.71	78.91	77.71	77.71	126,400	77.71
30-Dec-09	78.50	78.98	78.37	78.63	219,600	78.63
29-Dec-09	79.15	79.25	78.79	78.87	98,700	78.87
28-Dec-09	79.22	79.36	78.85	79.00	108,600	79.00
24-Dec-09	78.91	79.00	78.72	78.92	49,200	78.92
24-Dec-09	$ 0.216 Dividend
23-Dec-09	78.45	78.96	78.20	78.88	337,000	78.66
22-Dec-09	77.66	78.20	77.59	78.15	125,400	77.94
21-Dec-09	77.08	77.64	77.01	77.51	232,800	77.30
18-Dec-09	76.64	76.90	75.99	76.61	70,600	76.40
17-Dec-09	76.57	76.87	76.28	76.33	83,200	76.12
16-Dec-09	77.46	77.66	77.04	77.28	71,100	77.07
15-Dec-09	76.57	77.22	76.38	76.84	93,700	76.63
14-Dec-09	76.41	76.91	75.91	76.87	62,500	76.66
11-Dec-09	75.69	75.89	75.26	75.78	80,700	75.57
10-Dec-09	75.10	75.68	75.10	75.22	62,200	75.01
9-Dec-09	74.39	74.84	73.90	74.76	52,300	74.56
8-Dec-09	74.48	75.04	73.92	74.54	135,800	74.34
7-Dec-09	75.05	75.60	74.90	75.09	82,900	74.88
4-Dec-09	75.75	76.12	74.34	75.21	186,300	75.00
3-Dec-09	75.65	75.93	74.44	74.46	81,700	74.26
2-Dec-09	74.91	75.89	74.91	75.38	129,100	75.17
1-Dec-09	74.48	75.28	73.92	75.01	150,300	74.80
30-Nov-09	73.93	74.08	73.10	73.84	120,100	73.64
27-Nov-09	72.86	74.72	72.00	74.04	55,000	73.84
25-Nov-09	75.15	75.51	74.74	75.44	170,800	75.23
24-Nov-09	75.00	75.00	74.15	74.82	326,600	74.62
23-Nov-09	75.02	75.80	74.67	74.89	119,200	74.68
20-Nov-09	74.18	74.48	73.72	74.13	167,000	73.93
19-Nov-09	75.61	75.61	74.24	74.69	74,900	74.49
18-Nov-09	76.78	76.80	75.97	76.26	78,900	76.05
17-Nov-09	76.47	76.78	76.17	76.75	229,000	76.54
16-Nov-09	76.18	77.18	76.08	76.82	73,800	76.61
13-Nov-09	75.11	75.78	74.57	75.50	121,500	75.29
12-Nov-09	76.02	76.19	74.68	74.79	84,200	74.59
11-Nov-09	76.16	76.54	75.44	75.95	109,200	75.74
10-Nov-09	75.18	75.77	74.91	75.35	150,800	75.14
9-Nov-09	74.48	75.43	74.42	75.43	89,400	75.22
6-Nov-09	73.26	74.26	72.77	73.75	102,800	73.55
5-Nov-09	72.86	73.86	72.59	73.84	122,500	73.64
4-Nov-09	73.12	73.46	72.21	72.22	119,600	72.02
* 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