IJT: Historical Prices for ISHARE SPSC600BARGRO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	54.04	54.12	53.65	53.68	106,600	53.68
24-Nov-09	54.03	54.03	53.15	53.76	92,500	53.76
23-Nov-09	53.61	54.48	53.61	53.99	147,900	53.99
20-Nov-09	52.67	53.18	52.59	52.96	76,400	52.96
19-Nov-09	53.92	54.09	52.71	53.14	89,800	53.14
18-Nov-09	54.85	54.87	53.98	54.41	82,300	54.41
17-Nov-09	54.74	54.90	54.43	54.81	128,200	54.81
16-Nov-09	53.84	55.16	53.84	54.84	166,500	54.84
13-Nov-09	53.18	53.66	52.57	53.42	131,800	53.42
12-Nov-09	54.04	54.38	52.97	53.12	120,100	53.12
11-Nov-09	54.28	54.67	53.75	54.12	170,000	54.12
10-Nov-09	53.85	54.21	53.38	53.77	246,200	53.77
9-Nov-09	53.31	54.06	53.31	53.99	165,500	53.99
6-Nov-09	52.42	53.34	52.14	52.92	131,600	52.92
5-Nov-09	51.91	52.96	51.81	52.82	151,100	52.82
4-Nov-09	52.32	52.55	51.30	51.50	142,100	51.50
3-Nov-09	51.21	52.14	51.00	52.14	373,200	52.14
2-Nov-09	51.68	52.07	50.73	51.42	235,100	51.42
30-Oct-09	52.48	52.60	51.13	51.51	582,300	51.51
29-Oct-09	52.37	53.01	52.26	52.81	925,900	52.81
28-Oct-09	53.30	53.51	51.81	51.95	231,000	51.95
27-Oct-09	54.31	54.54	53.45	53.46	187,800	53.46
26-Oct-09	54.83	55.63	54.00	54.28	124,700	54.28
23-Oct-09	55.81	56.01	54.61	54.68	161,500	54.68
22-Oct-09	54.97	55.90	54.36	55.63	112,700	55.63
21-Oct-09	55.66	56.63	55.01	55.01	228,000	55.01
20-Oct-09	56.40	56.50	55.44	55.77	67,900	55.77
19-Oct-09	56.09	56.69	55.71	56.38	97,800	56.38
16-Oct-09	56.06	56.22	55.44	56.04	101,200	56.04
15-Oct-09	55.92	56.46	55.84	56.45	237,100	56.45
14-Oct-09	56.10	56.41	55.64	56.35	123,100	56.35
13-Oct-09	55.35	55.50	54.77	55.31	111,800	55.31
12-Oct-09	55.68	55.89	55.20	55.48	64,800	55.48
9-Oct-09	54.86	55.37	54.68	55.31	106,100	55.31
8-Oct-09	54.58	55.17	54.33	54.70	196,200	54.70
7-Oct-09	54.04	54.36	53.85	54.17	112,900	54.17
6-Oct-09	53.54	54.36	53.45	54.17	409,600	54.17
5-Oct-09	52.41	53.23	52.22	53.17	311,900	53.17
2-Oct-09	52.16	52.69	52.03	52.22	255,100	52.22
1-Oct-09	53.98	54.01	52.68	52.69	1,457,100	52.69
30-Sep-09	54.68	54.79	53.40	54.06	275,000	54.06
29-Sep-09	54.69	55.08	54.47	54.72	158,300	54.72
28-Sep-09	53.78	54.98	53.67	54.74	231,400	54.74
25-Sep-09	53.49	53.84	53.12	53.57	184,400	53.57
24-Sep-09	54.90	54.98	53.54	53.81	164,600	53.81
23-Sep-09	55.32	55.67	54.70	54.71	215,700	54.71
23-Sep-09	$ 0.046 Dividend
22-Sep-09	55.33	55.40	54.80	55.26	152,600	55.21
21-Sep-09	54.47	55.09	54.35	54.95	115,800	54.90
18-Sep-09	55.06	55.18	54.53	54.96	143,500	54.91
17-Sep-09	54.76	55.20	54.62	54.74	136,400	54.69
16-Sep-09	54.08	54.80	53.83	54.78	226,300	54.73
15-Sep-09	53.52	53.89	53.29	53.76	159,300	53.72
14-Sep-09	52.71	53.60	52.71	53.60	241,800	53.56
11-Sep-09	53.22	53.42	52.81	53.04	187,800	53.00
10-Sep-09	52.42	53.14	52.00	53.09	202,900	53.05
9-Sep-09	51.77	52.62	51.51	52.34	256,700	52.30
8-Sep-09	51.63	51.79	51.15	51.72	278,200	51.68
4-Sep-09	50.58	51.31	50.28	51.21	129,500	51.17
3-Sep-09	50.39	50.61	49.74	50.55	339,700	50.51
2-Sep-09	50.12	50.57	50.09	50.19	252,700	50.15
1-Sep-09	50.93	51.99	50.20	50.37	174,900	50.33
31-Aug-09	51.39	51.52	50.96	51.21	151,100	51.17
28-Aug-09	52.71	52.75	51.61	51.90	140,300	51.86
27-Aug-09	52.20	52.30	51.25	52.20	99,700	52.16
26-Aug-09	52.25	52.63	52.00	52.27	127,500	52.23
25-Aug-09	52.46	52.92	52.17	52.22	192,600	52.18
* 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