IJR: Historical Prices for ISHARE SP SC 600 INX

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	52.14	52.52	51.58	52.20	1,707,500	52.20
8-Feb-10	51.77	52.21	51.47	51.48	5,762,200	51.48
5-Feb-10	52.02	52.13	51.01	52.05	2,332,300	52.05
4-Feb-10	53.24	53.29	51.91	51.95	3,351,300	51.95
3-Feb-10	53.79	54.10	53.17	53.57	2,276,100	53.57
2-Feb-10	53.65	54.13	53.31	53.99	1,190,000	53.99
1-Feb-10	53.26	53.62	53.00	53.51	1,375,100	53.51
29-Jan-10	53.76	54.32	52.90	53.00	2,115,700	53.00
28-Jan-10	54.62	54.70	53.09	53.52	1,674,700	53.52
27-Jan-10	53.75	54.61	53.54	54.50	1,998,000	54.50
26-Jan-10	54.16	54.62	53.89	53.94	1,327,200	53.94
25-Jan-10	54.68	54.70	54.04	54.36	1,617,300	54.36
22-Jan-10	55.22	55.50	54.16	54.29	2,178,200	54.29
21-Jan-10	56.06	56.45	55.02	55.38	1,799,300	55.38
20-Jan-10	56.45	56.45	55.39	56.03	1,696,500	56.03
19-Jan-10	56.05	56.84	56.05	56.84	2,622,800	56.84
15-Jan-10	56.59	56.69	55.39	55.86	1,329,400	55.86
14-Jan-10	56.15	56.74	56.08	56.59	1,064,300	56.59
13-Jan-10	55.85	56.44	55.45	56.37	1,327,500	56.37
12-Jan-10	55.92	56.09	55.43	55.72	1,875,900	55.72
11-Jan-10	56.72	56.78	55.99	56.25	821,000	56.25
8-Jan-10	56.07	56.45	55.89	56.45	689,500	56.45
7-Jan-10	55.87	56.24	55.32	56.23	2,087,600	56.23
6-Jan-10	55.82	56.11	55.63	55.84	930,700	55.84
5-Jan-10	56.02	56.17	55.60	55.90	1,535,500	55.90
4-Jan-10	55.60	56.16	55.56	56.07	1,527,800	56.07
31-Dec-09	55.68	55.94	54.72	54.72	926,400	54.72
30-Dec-09	55.41	55.85	55.16	55.63	1,313,300	55.63
29-Dec-09	55.80	55.84	55.54	55.57	2,193,000	55.57
28-Dec-09	55.94	55.95	55.38	55.67	802,700	55.67
24-Dec-09	55.68	55.73	55.47	55.73	224,300	55.73
24-Dec-09	$ 0.17 Dividend
23-Dec-09	55.28	55.75	54.98	55.70	1,010,800	55.53
22-Dec-09	54.54	55.00	54.42	54.96	1,147,200	54.79
21-Dec-09	54.05	54.53	54.03	54.39	1,044,200	54.22
18-Dec-09	53.60	53.71	52.89	53.71	1,171,000	53.55
17-Dec-09	53.34	53.52	52.76	53.21	1,034,500	53.05
16-Dec-09	53.72	53.90	53.28	53.67	1,019,800	53.51
15-Dec-09	53.32	53.79	53.15	53.36	1,170,500	53.20
14-Dec-09	52.92	53.44	52.39	53.40	1,475,400	53.24
11-Dec-09	52.29	52.57	51.90	52.51	638,800	52.35
10-Dec-09	52.42	55.17	51.74	51.90	1,011,300	51.74
9-Dec-09	52.27	52.40	51.71	52.21	959,900	52.05
8-Dec-09	52.26	52.66	51.69	52.40	1,313,600	52.24
7-Dec-09	52.52	52.92	52.27	52.61	959,600	52.45
4-Dec-09	52.37	53.05	51.65	52.55	2,469,100	52.39
3-Dec-09	52.21	52.58	51.27	51.28	1,211,600	51.12
2-Dec-09	51.49	52.51	51.49	52.04	1,149,000	51.88
1-Dec-09	51.21	51.66	51.04	51.47	1,054,200	51.31
30-Nov-09	50.41	50.81	49.66	50.71	2,024,300	50.56
27-Nov-09	49.93	51.22	49.87	50.60	901,700	50.45
25-Nov-09	52.13	52.22	51.71	51.80	1,047,200	51.64
24-Nov-09	52.12	52.13	51.26	51.82	1,354,800	51.66
23-Nov-09	51.85	52.67	51.82	52.13	1,233,400	51.97
20-Nov-09	50.77	51.29	50.70	51.12	846,200	50.96
19-Nov-09	52.06	52.09	50.78	51.18	1,185,600	51.02
18-Nov-09	52.69	52.71	51.99	52.54	941,900	52.38
17-Nov-09	52.57	52.81	52.20	52.63	916,100	52.47
16-Nov-09	51.71	53.07	51.70	52.68	1,270,200	52.52
13-Nov-09	51.04	51.55	50.41	51.31	1,395,300	51.15
12-Nov-09	51.89	52.23	50.79	50.96	1,478,500	50.80
11-Nov-09	51.98	52.44	51.51	51.96	941,300	51.80
10-Nov-09	51.74	52.10	51.11	51.57	1,809,400	51.41
9-Nov-09	51.23	51.87	51.18	51.82	1,182,000	51.66
6-Nov-09	50.28	51.26	50.11	50.82	1,490,700	50.66
5-Nov-09	49.93	50.87	49.68	50.79	995,900	50.63
4-Nov-09	50.33	50.50	49.35	49.37	2,382,400	49.22
* 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