ISHG: Historical Prices for iShares Trust

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	105.07	105.07	104.51	104.59	7,000	104.59
17-Dec-09	105.32	105.32	104.72	104.79	8,700	104.79
16-Dec-09	105.90	106.30	105.65	106.03	9,200	106.03
15-Dec-09	106.28	106.28	105.61	105.74	8,200	105.74
14-Dec-09	106.63	106.91	106.63	106.88	7,700	106.88
11-Dec-09	106.61	106.71	106.21	106.43	4,500	106.43
10-Dec-09	107.68	107.68	107.23	107.25	8,800	107.25
9-Dec-09	107.29	107.53	107.23	107.47	13,500	107.47
8-Dec-09	107.85	107.85	107.11	107.29	34,400	107.29
7-Dec-09	107.37	107.88	107.12	107.66	21,100	107.66
4-Dec-09	108.46	108.46	106.85	107.00	29,300	107.00
3-Dec-09	109.36	109.36	109.19	109.35	11,800	109.35
2-Dec-09	109.89	109.89	109.33	109.44	17,600	109.44
1-Dec-09	109.98	109.99	109.80	109.85	23,600	109.85
1-Dec-09	$ 0.005 Dividend
30-Nov-09	109.43	109.43	109.25	109.37	9,900	109.37
27-Nov-09	108.64	108.97	108.47	108.97	3,200	108.97
25-Nov-09	109.02	109.59	108.95	109.59	15,200	109.58
24-Nov-09	108.55	108.58	108.32	108.49	14,300	108.49
23-Nov-09	108.48	108.73	108.35	108.44	15,800	108.44
20-Nov-09	107.85	107.85	107.48	107.68	8,100	107.68
19-Nov-09	108.24	108.24	107.78	108.12	55,900	108.12
18-Nov-09	108.57	108.57	108.13	108.30	10,300	108.30
17-Nov-09	108.30	108.36	107.95	108.12	18,300	108.12
16-Nov-09	108.20	108.79	108.12	108.78	39,800	108.78
13-Nov-09	107.78	108.07	107.72	108.03	8,700	108.03
12-Nov-09	108.01	108.01	107.42	107.48	19,200	107.48
11-Nov-09	108.59	108.67	108.20	108.32	28,700	108.32
10-Nov-09	108.05	108.50	108.00	108.41	12,500	108.41
9-Nov-09	108.73	108.73	108.23	108.27	20,400	108.27
6-Nov-09	107.80	107.80	107.23	107.35	24,300	107.35
5-Nov-09	107.55	107.62	107.25	107.38	12,900	107.38
4-Nov-09	107.40	107.55	106.95	107.20	28,800	107.20
3-Nov-09	106.71	106.90	106.40	106.69	5,600	106.69
2-Nov-09	107.34	107.47	106.82	107.25	13,700	107.25
30-Oct-09	107.38	107.38	107.00	107.05	4,400	107.05
29-Oct-09	106.86	107.40	106.79	107.36	8,400	107.36
28-Oct-09	107.33	107.39	107.00	107.00	10,500	107.00
27-Oct-09	107.31	107.31	107.15	107.20	18,400	107.20
26-Oct-09	108.06	108.11	107.28	107.33	12,400	107.33
23-Oct-09	108.23	108.23	108.03	108.11	7,200	108.11
22-Oct-09	108.18	108.55	108.14	108.40	9,400	108.40
21-Oct-09	108.12	108.67	107.97	108.67	9,400	108.67
20-Oct-09	108.47	108.47	107.65	108.07	9,700	108.07
19-Oct-09	107.98	108.22	107.84	108.22	11,200	108.22
16-Oct-09	107.69	108.01	107.68	107.86	16,000	107.86
15-Oct-09	107.97	108.36	107.83	108.20	7,900	108.20
14-Oct-09	108.42	108.51	108.14	108.41	12,400	108.41
13-Oct-09	107.93	107.93	107.78	107.78	8,800	107.78
12-Oct-09	107.45	107.73	107.45	107.73	7,300	107.73
9-Oct-09	107.46	107.46	107.00	107.16	4,800	107.16
8-Oct-09	107.81	108.31	107.77	108.14	19,600	108.14
7-Oct-09	107.31	107.60	107.17	107.60	10,800	107.60
6-Oct-09	107.38	107.84	107.38	107.58	5,800	107.58
5-Oct-09	106.34	107.11	106.34	107.11	2,900	107.11
2-Oct-09	106.54	106.72	106.54	106.66	4,000	106.66
1-Oct-09	106.55	106.55	106.33	106.33	3,900	106.33
1-Oct-09	$ 0.21 Dividend
30-Sep-09	106.83	107.13	106.77	107.06	16,300	106.85
29-Sep-09	106.48	106.55	106.32	106.52	6,200	106.31
28-Sep-09	106.98	107.11	106.80	106.80	4,100	106.59
25-Sep-09	106.87	107.18	106.78	107.06	3,600	106.85
24-Sep-09	107.46	107.46	106.21	106.76	10,600	106.55
23-Sep-09	107.41	109.46	106.82	107.39	18,600	107.17
22-Sep-09	107.56	107.56	107.02	107.30	11,400	107.08
21-Sep-09	105.85	106.42	105.70	106.42	21,600	106.21
18-Sep-09	107.10	107.10	106.84	107.10	4,100	106.89
17-Sep-09	107.05	107.40	107.05	107.40	2,900	107.18
* 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