IJR: Historical Prices for ISHARE SP SC 600 INX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	52.13	52.22	51.71	51.80	1,047,200	51.80
24-Nov-09	52.12	52.13	51.26	51.82	1,354,800	51.82
23-Nov-09	51.85	52.67	51.82	52.13	1,233,400	52.13
20-Nov-09	50.77	51.29	50.70	51.12	846,200	51.12
19-Nov-09	52.06	52.09	50.78	51.18	1,185,600	51.18
18-Nov-09	52.69	52.71	51.99	52.54	941,900	52.54
17-Nov-09	52.57	52.81	52.20	52.63	916,100	52.63
16-Nov-09	51.71	53.07	51.70	52.68	1,270,200	52.68
13-Nov-09	51.04	51.55	50.41	51.31	1,395,300	51.31
12-Nov-09	51.89	52.23	50.79	50.96	1,478,500	50.96
11-Nov-09	51.98	52.44	51.51	51.96	941,300	51.96
10-Nov-09	51.74	52.10	51.11	51.57	1,809,400	51.57
9-Nov-09	51.23	51.87	51.18	51.82	1,182,000	51.82
6-Nov-09	50.28	51.26	50.11	50.82	1,490,700	50.82
5-Nov-09	49.93	50.87	49.68	50.79	995,900	50.79
4-Nov-09	50.33	50.50	49.35	49.37	2,382,400	49.37
3-Nov-09	48.99	50.01	48.89	49.96	1,765,800	49.96
2-Nov-09	49.62	50.08	48.58	49.35	1,669,300	49.35
30-Oct-09	50.52	50.56	49.09	49.42	2,453,500	49.42
29-Oct-09	50.36	51.05	50.12	50.84	2,597,600	50.84
28-Oct-09	51.23	51.52	49.77	49.94	1,761,600	49.94
27-Oct-09	52.15	52.39	51.36	51.46	1,370,000	51.46
26-Oct-09	52.58	53.39	51.74	52.08	1,058,200	52.08
23-Oct-09	53.67	53.85	52.40	52.51	1,114,700	52.51
22-Oct-09	52.78	53.75	52.15	53.50	861,900	53.50
21-Oct-09	53.45	54.44	52.77	52.81	1,410,900	52.81
20-Oct-09	54.31	54.35	53.22	53.57	826,800	53.57
19-Oct-09	53.98	54.56	53.49	54.31	892,400	54.31
16-Oct-09	53.95	54.06	53.29	53.75	1,121,000	53.75
15-Oct-09	53.96	54.41	53.82	54.28	1,039,300	54.28
14-Oct-09	54.02	54.40	53.61	54.31	918,100	54.31
13-Oct-09	53.40	53.51	52.78	53.30	1,217,500	53.30
12-Oct-09	53.66	53.93	53.20	53.46	722,700	53.46
9-Oct-09	52.77	53.41	52.69	53.33	849,600	53.33
8-Oct-09	52.71	53.18	52.37	52.77	1,460,600	52.77
7-Oct-09	52.07	52.42	51.93	52.24	1,245,400	52.24
6-Oct-09	51.65	52.44	51.54	52.11	1,328,800	52.11
5-Oct-09	50.61	51.42	50.39	51.24	1,347,200	51.24
2-Oct-09	50.32	50.88	50.16	50.33	1,200,400	50.33
1-Oct-09	52.16	52.25	50.77	50.81	1,422,100	50.81
30-Sep-09	53.02	53.14	51.70	52.34	3,147,400	52.34
29-Sep-09	53.26	53.54	52.82	53.01	3,049,800	53.01
28-Sep-09	52.25	53.42	52.07	53.10	813,400	53.10
25-Sep-09	51.91	52.30	51.60	51.89	1,184,000	51.89
24-Sep-09	53.29	53.34	51.84	52.12	1,348,600	52.12
23-Sep-09	53.70	54.10	53.04	53.17	967,700	53.17
23-Sep-09	$ 0.127 Dividend
22-Sep-09	53.77	53.88	53.30	53.72	736,600	53.59
21-Sep-09	53.04	53.58	52.90	53.35	2,898,100	53.22
18-Sep-09	53.88	53.88	53.11	53.59	1,221,600	53.46
17-Sep-09	53.39	53.98	53.24	53.40	1,111,300	53.27
16-Sep-09	52.66	53.54	52.44	53.47	1,445,500	53.34
15-Sep-09	52.01	52.53	51.77	52.49	1,368,500	52.37
14-Sep-09	51.26	52.03	51.16	52.02	1,389,500	51.90
11-Sep-09	51.72	52.04	51.34	51.56	1,915,000	51.44
10-Sep-09	50.99	51.71	50.55	51.52	1,148,200	51.40
9-Sep-09	50.32	51.25	50.10	50.91	1,171,700	50.79
8-Sep-09	50.28	50.34	49.65	50.34	768,900	50.22
4-Sep-09	49.13	49.82	48.73	49.74	603,300	49.62
3-Sep-09	48.90	49.20	48.20	49.20	808,800	49.08
2-Sep-09	48.70	49.08	48.56	48.62	1,072,500	48.51
1-Sep-09	49.63	50.70	48.79	48.84	1,470,200	48.72
31-Aug-09	50.25	50.37	49.71	49.92	841,000	49.80
28-Aug-09	51.54	51.68	50.37	50.77	977,600	50.65
27-Aug-09	50.98	51.19	50.03	50.95	1,033,800	50.83
26-Aug-09	50.96	51.35	50.71	51.00	1,389,800	50.88
25-Aug-09	51.12	51.56	50.90	50.91	1,236,100	50.79
* 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