IRO: Historical Prices for CLAYMORE/ZACKS DIV

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	17.81	17.86	17.80	17.86	4,200	17.86
8-Feb-10	17.79	17.79	17.74	17.77	5,300	17.77
5-Feb-10	17.79	17.79	17.68	17.77	6,400	17.77
4-Feb-10	18.02	18.02	17.83	17.85	39,700	17.85
3-Feb-10	18.28	18.28	18.28	18.28	300	18.28
2-Feb-10	18.29	18.42	18.23	18.42	2,400	18.42
1-Feb-10	18.24	18.24	18.24	18.24	1,000	18.24
29-Jan-10	18.25	18.29	18.14	18.14	11,100	18.14
28-Jan-10	18.31	18.31	18.30	18.30	400	18.30
27-Jan-10	18.21	18.22	18.13	18.16	3,000	18.16
26-Jan-10	18.32	18.32	18.32	18.32	300	18.32
25-Jan-10	18.36	18.37	18.22	18.32	9,200	18.32
22-Jan-10	18.49	18.49	18.38	18.38	2,000	18.38
21-Jan-10	18.87	18.87	18.50	18.50	3,400	18.50
20-Jan-10	18.70	18.88	18.70	18.88	2,600	18.88
19-Jan-10	18.74	18.95	18.74	18.95	5,300	18.95
15-Jan-10	18.88	18.88	18.62	18.74	10,300	18.74
14-Jan-10	18.87	18.87	18.87	18.87	300	18.87
13-Jan-10	18.72	18.84	18.72	18.84	3,900	18.84
12-Jan-10	18.78	18.78	18.67	18.69	1,100	18.69
11-Jan-10	18.84	18.86	18.79	18.85	5,700	18.85
8-Jan-10	18.72	18.72	18.70	18.71	6,300	18.71
7-Jan-10	18.70	18.79	18.70	18.79	4,200	18.79
6-Jan-10	18.79	18.79	18.76	18.76	10,400	18.76
5-Jan-10	18.97	18.97	18.77	18.83	8,400	18.83
4-Jan-10	18.82	18.96	18.82	18.92	9,700	18.92
31-Dec-09	18.96	18.96	18.80	18.80	5,600	18.80
30-Dec-09	18.90	18.90	18.83	18.85	1,400	18.85
29-Dec-09	18.91	18.91	18.91	18.91	1,100	18.91
28-Dec-09	18.92	18.92	18.84	18.85	3,200	18.85
24-Dec-09	18.80	18.83	18.80	18.82	3,200	18.82
24-Dec-09	$ 0.337 Dividend
23-Dec-09	19.00	19.05	19.00	19.05	900	18.71
22-Dec-09	18.90	18.95	18.90	18.92	800	18.59
21-Dec-09	18.78	18.95	18.78	18.88	3,000	18.55
18-Dec-09	18.70	18.72	18.64	18.71	12,500	18.38
17-Dec-09	18.73	18.73	18.60	18.64	800	18.31
16-Dec-09	18.80	18.80	18.80	18.80	1,200	18.47
15-Dec-09	18.82	18.82	18.72	18.72	900	18.39
14-Dec-09	18.79	18.83	18.76	18.81	9,300	18.48
11-Dec-09	18.61	18.61	18.58	18.59	2,800	18.26
10-Dec-09	18.48	18.48	18.48	18.48	0	18.15
9-Dec-09	18.48	18.48	18.48	18.48	200	18.15
8-Dec-09	18.56	18.56	18.43	18.46	4,600	18.13
7-Dec-09	18.48	18.64	18.48	18.59	5,300	18.26
4-Dec-09	18.74	18.74	18.38	18.50	5,400	18.17
3-Dec-09	18.50	18.50	18.31	18.31	1,700	17.99
2-Dec-09	18.32	18.45	18.32	18.41	4,800	18.08
1-Dec-09	18.21	18.29	18.21	18.29	1,100	17.97
30-Nov-09	18.02	18.06	17.86	18.06	5,200	17.74
27-Nov-09	17.03	18.11	16.69	18.06	19,100	17.74
25-Nov-09	18.33	18.35	18.30	18.33	6,300	18.01
24-Nov-09	18.28	18.29	18.14	18.27	52,700	17.95
23-Nov-09	18.35	18.37	18.24	18.24	500	17.92
20-Nov-09	17.98	18.07	17.98	18.07	1,400	17.75
19-Nov-09	17.99	18.06	17.99	18.06	1,000	17.74
18-Nov-09	18.34	18.34	18.26	18.31	7,800	17.99
17-Nov-09	18.27	18.27	18.27	18.27	0	17.95
16-Nov-09	18.18	18.27	18.18	18.27	1,100	17.95
13-Nov-09	17.96	17.96	17.96	17.96	700	17.64
12-Nov-09	18.10	18.10	17.89	17.89	2,200	17.57
11-Nov-09	18.14	18.14	18.10	18.10	10,300	17.78
10-Nov-09	18.11	18.11	18.08	18.11	4,400	17.79
9-Nov-09	17.95	18.08	17.95	18.08	7,900	17.76
6-Nov-09	17.71	17.82	17.71	17.82	600	17.50
5-Nov-09	17.67	17.80	17.67	17.80	2,200	17.49
4-Nov-09	17.50	17.50	17.40	17.40	10,500	17.09
* 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