IJS: Historical Prices for ISHARE SPSC600BARVAL

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	55.83	55.83	54.88	55.46	130,100	55.46
23-Nov-09	55.50	56.48	55.50	55.85	110,300	55.85
20-Nov-09	54.29	54.85	54.29	54.72	197,000	54.72
19-Nov-09	55.68	55.76	54.33	54.78	107,000	54.78
18-Nov-09	56.18	56.24	55.55	56.18	111,600	56.18
17-Nov-09	55.99	56.38	55.65	56.07	140,400	56.07
16-Nov-09	55.20	56.65	55.07	56.20	281,000	56.20
13-Nov-09	54.43	54.96	53.69	54.66	181,700	54.66
12-Nov-09	55.29	55.68	54.08	54.19	141,200	54.19
11-Nov-09	55.25	55.84	54.82	55.28	148,900	55.28
10-Nov-09	55.08	55.45	54.32	54.83	265,300	54.83
9-Nov-09	54.48	55.24	54.47	55.19	280,600	55.19
6-Nov-09	53.62	54.64	53.41	54.11	89,000	54.11
5-Nov-09	53.17	54.25	52.94	54.08	134,200	54.08
4-Nov-09	53.72	53.80	51.63	52.61	210,100	52.61
3-Nov-09	52.22	53.23	52.02	53.20	152,800	53.20
2-Nov-09	52.98	53.43	51.64	52.53	262,600	52.53
30-Oct-09	53.93	53.98	52.37	52.73	271,800	52.73
29-Oct-09	53.80	54.58	53.47	54.26	355,900	54.26
28-Oct-09	54.68	55.00	53.07	53.29	193,400	53.29
27-Oct-09	55.48	55.94	54.80	54.80	163,400	54.80
26-Oct-09	55.92	56.78	55.03	55.37	253,200	55.37
23-Oct-09	57.25	57.42	55.80	55.88	240,800	55.88
22-Oct-09	56.19	57.38	55.50	57.15	123,400	57.15
21-Oct-09	56.97	58.11	56.20	56.23	189,000	56.23
20-Oct-09	57.95	58.03	56.72	56.99	131,500	56.99
19-Oct-09	57.45	58.29	57.09	57.93	128,400	57.93
16-Oct-09	57.67	57.75	56.85	57.38	173,100	57.38
15-Oct-09	57.66	58.18	57.58	58.17	287,100	58.17
14-Oct-09	57.83	58.25	57.42	58.11	139,700	58.11
13-Oct-09	57.12	57.25	56.47	57.07	227,900	57.07
12-Oct-09	57.58	57.75	56.98	57.26	69,200	57.26
9-Oct-09	56.54	57.27	56.41	57.21	110,700	57.21
8-Oct-09	56.43	56.93	56.03	56.41	107,600	56.41
7-Oct-09	55.58	56.01	55.50	55.85	165,900	55.85
6-Oct-09	55.27	56.12	55.17	55.75	181,300	55.75
5-Oct-09	54.24	55.08	53.99	54.91	212,700	54.91
2-Oct-09	53.87	54.55	53.62	53.95	192,500	53.95
1-Oct-09	56.04	56.04	54.34	54.34	1,495,800	54.34
30-Sep-09	57.15	57.19	55.59	56.14	210,400	56.14
29-Sep-09	57.47	57.72	56.93	57.15	176,100	57.15
28-Sep-09	56.20	57.57	56.14	57.43	186,800	57.43
25-Sep-09	55.84	56.35	55.64	55.91	160,900	55.91
24-Sep-09	57.36	57.45	55.74	56.15	181,800	56.15
23-Sep-09	57.92	58.27	57.12	57.12	115,900	57.12
23-Sep-09	$ 0.218 Dividend
22-Sep-09	58.06	58.17	57.55	57.95	154,300	57.73
21-Sep-09	57.45	57.90	57.25	57.61	152,000	57.39
18-Sep-09	58.37	58.37	57.42	57.97	103,800	57.75
17-Sep-09	57.96	58.62	57.70	57.86	241,200	57.64
16-Sep-09	56.95	58.06	56.81	58.06	188,100	57.84
15-Sep-09	56.15	56.80	55.86	56.75	150,700	56.54
14-Sep-09	55.24	56.17	55.14	56.10	154,500	55.89
11-Sep-09	55.78	56.19	55.40	55.61	130,000	55.40
10-Sep-09	55.07	55.84	54.50	55.76	92,400	55.55
9-Sep-09	54.24	55.40	54.00	54.99	128,400	54.78
8-Sep-09	54.08	54.34	53.53	54.34	235,600	54.14
4-Sep-09	52.96	53.72	52.48	53.62	117,400	53.42
3-Sep-09	52.67	53.05	51.85	53.03	232,900	52.83
2-Sep-09	52.61	52.84	52.25	52.31	205,200	52.11
1-Sep-09	53.65	54.83	52.60	52.79	170,600	52.59
31-Aug-09	54.54	54.66	53.85	54.08	217,300	53.88
28-Aug-09	55.86	56.07	54.67	55.10	264,400	54.89
27-Aug-09	55.22	55.54	54.21	55.35	153,400	55.14
26-Aug-09	55.17	55.64	54.92	55.32	164,500	55.11
25-Aug-09	55.20	55.77	55.03	55.21	230,500	55.00
24-Aug-09	55.33	55.65	54.78	54.95	295,700	54.74
* 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