IOO: Historical Prices for ISHARE SP GBL 100 IN

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	60.85	61.19	60.85	61.05	82,100	61.05
11-Dec-09	60.94	60.97	60.60	60.74	59,000	60.74
10-Dec-09	60.85	60.95	60.48	60.66	47,200	60.66
9-Dec-09	60.12	60.46	59.84	60.38	91,000	60.38
8-Dec-09	60.88	60.88	60.28	60.48	104,300	60.48
7-Dec-09	61.56	61.85	61.32	61.36	29,900	61.36
4-Dec-09	62.51	62.65	61.26	61.74	55,200	61.74
3-Dec-09	62.28	62.50	61.64	61.70	316,300	61.70
2-Dec-09	62.05	62.24	61.64	61.92	47,300	61.92
1-Dec-09	61.76	62.09	61.42	61.94	576,800	61.94
30-Nov-09	60.61	60.93	60.17	60.77	120,100	60.77
27-Nov-09	60.07	60.99	59.79	60.50	121,900	60.50
25-Nov-09	62.00	62.20	61.43	62.13	62,600	62.13
24-Nov-09	61.78	61.78	61.30	61.52	76,700	61.52
23-Nov-09	61.63	62.16	61.55	61.67	113,800	61.67
20-Nov-09	60.59	60.82	60.46	60.77	79,500	60.77
19-Nov-09	61.22	61.60	60.67	61.12	144,100	61.12
18-Nov-09	62.12	62.17	61.62	62.07	96,900	62.07
17-Nov-09	61.74	62.20	61.46	61.97	142,400	61.97
16-Nov-09	61.59	62.35	61.44	61.95	114,400	61.95
13-Nov-09	60.74	61.25	60.40	61.06	94,000	61.06
12-Nov-09	61.03	61.30	60.36	60.44	36,900	60.44
11-Nov-09	61.20	61.56	60.84	61.11	69,600	61.11
10-Nov-09	60.60	61.08	60.45	60.97	68,200	60.97
9-Nov-09	60.23	61.02	60.07	61.02	81,500	61.02
6-Nov-09	58.76	59.52	58.76	59.49	108,900	59.49
5-Nov-09	58.72	59.38	58.69	59.30	52,600	59.30
4-Nov-09	58.21	58.86	57.94	58.17	71,800	58.17
3-Nov-09	57.54	57.91	57.29	57.84	94,900	57.84
2-Nov-09	57.89	58.63	57.44	58.21	395,600	58.21
30-Oct-09	59.22	59.23	57.45	57.59	133,900	57.59
29-Oct-09	58.76	59.61	58.57	59.41	87,500	59.41
28-Oct-09	58.61	59.03	57.92	58.06	113,100	58.06
27-Oct-09	59.43	59.55	58.90	59.08	85,100	59.08
26-Oct-09	60.12	60.59	58.95	59.18	66,100	59.18
23-Oct-09	60.57	60.76	59.73	59.86	81,000	59.86
22-Oct-09	59.90	60.78	59.61	60.58	109,800	60.58
21-Oct-09	60.25	60.90	59.93	59.93	392,400	59.93
20-Oct-09	60.86	60.86	59.89	60.27	100,600	60.27
19-Oct-09	60.27	60.75	59.93	60.63	102,300	60.63
16-Oct-09	59.89	59.95	59.38	59.70	75,200	59.70
15-Oct-09	60.00	60.48	60.00	60.47	60,100	60.47
14-Oct-09	59.93	60.24	59.72	60.15	81,600	60.15
13-Oct-09	58.86	59.04	58.56	59.04	53,900	59.04
12-Oct-09	59.00	59.29	58.75	58.99	46,300	58.99
9-Oct-09	58.39	58.63	58.31	58.62	105,200	58.62
8-Oct-09	58.55	58.87	58.19	58.47	108,500	58.47
7-Oct-09	57.92	58.07	57.57	57.89	56,800	57.89
6-Oct-09	57.07	58.31	57.07	57.93	104,800	57.93
5-Oct-09	56.23	57.13	55.88	56.92	100,600	56.92
2-Oct-09	55.83	56.45	55.72	56.19	384,800	56.19
1-Oct-09	57.99	57.99	56.60	56.63	102,600	56.63
30-Sep-09	58.61	58.61	57.53	58.26	79,100	58.26
29-Sep-09	58.51	58.62	58.11	58.38	66,100	58.38
28-Sep-09	57.65	58.74	57.65	58.50	82,900	58.50
25-Sep-09	57.65	58.06	57.42	57.58	82,700	57.58
24-Sep-09	59.00	59.00	57.62	57.96	74,100	57.96
23-Sep-09	59.15	59.64	58.58	58.58	106,000	58.58
22-Sep-09	59.23	59.23	58.88	59.08	61,900	59.08
21-Sep-09	58.11	58.53	57.87	58.53	76,600	58.53
18-Sep-09	59.03	59.03	58.58	58.76	104,800	58.76
17-Sep-09	58.54	59.12	58.29	58.72	147,200	58.72
16-Sep-09	58.35	58.64	57.93	58.64	110,400	58.64
15-Sep-09	57.36	57.75	57.12	57.54	83,000	57.54
14-Sep-09	56.74	57.58	56.74	57.47	76,600	57.47
11-Sep-09	57.66	57.92	57.24	57.41	77,500	57.41
* 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