ISI: Historical Prices for ISHARES S&P 1500 IDX

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	49.80	49.80	49.51	49.69	9,100	49.69
17-Dec-09	49.82	49.82	49.51	49.57	36,200	49.57
16-Dec-09	50.24	50.30	50.03	50.07	15,000	50.07
15-Dec-09	50.09	50.23	49.89	49.98	36,200	49.98
14-Dec-09	50.10	50.23	49.97	50.23	10,200	50.23
11-Dec-09	49.78	49.87	49.63	49.83	9,500	49.83
10-Dec-09	49.55	49.76	49.55	49.60	9,800	49.60
9-Dec-09	49.18	49.35	48.94	49.33	19,600	49.33
8-Dec-09	49.25	49.41	49.00	49.18	17,100	49.18
7-Dec-09	49.68	49.96	49.59	49.65	6,800	49.65
4-Dec-09	50.13	50.34	49.36	49.74	20,100	49.74
3-Dec-09	49.99	50.10	49.39	49.39	15,600	49.39
2-Dec-09	49.95	50.11	49.73	49.87	12,900	49.87
1-Dec-09	49.65	49.93	49.60	49.79	15,400	49.79
30-Nov-09	49.03	49.22	48.80	49.22	10,200	49.22
27-Nov-09	48.45	49.33	48.45	49.02	8,300	49.02
25-Nov-09	49.74	49.88	49.67	49.88	7,700	49.88
24-Nov-09	49.33	49.66	49.30	49.66	21,500	49.66
23-Nov-09	49.62	49.95	49.54	49.63	27,400	49.63
20-Nov-09	49.03	49.10	48.82	49.03	17,400	49.03
19-Nov-09	49.50	49.50	48.89	49.16	18,700	49.16
18-Nov-09	49.95	49.95	49.69	49.90	7,800	49.90
17-Nov-09	49.70	49.94	49.61	49.94	29,100	49.94
16-Nov-09	49.52	50.08	49.51	49.87	36,100	49.87
13-Nov-09	48.93	49.33	48.75	49.16	33,600	49.16
12-Nov-09	49.11	49.16	48.76	48.85	30,600	48.85
11-Nov-09	49.48	49.70	49.18	49.35	23,600	49.35
10-Nov-09	49.00	49.25	48.88	49.10	40,000	49.10
9-Nov-09	48.45	49.09	48.45	49.09	29,800	49.09
6-Nov-09	47.56	48.13	47.56	48.02	29,700	48.02
5-Nov-09	47.31	47.94	47.31	47.94	25,100	47.94
4-Nov-09	47.32	47.65	46.95	46.95	55,600	46.95
3-Nov-09	46.48	46.97	46.48	46.91	38,000	46.91
2-Nov-09	46.61	47.25	46.24	46.80	43,000	46.80
30-Oct-09	47.65	47.76	46.48	46.48	62,900	46.48
29-Oct-09	47.16	47.90	47.15	47.88	27,100	47.88
28-Oct-09	47.69	47.81	46.84	46.84	32,500	46.84
27-Oct-09	48.03	48.20	47.68	47.80	42,100	47.80
26-Oct-09	48.60	49.14	47.93	48.04	41,200	48.04
23-Oct-09	49.36	49.36	48.43	48.60	25,800	48.60
22-Oct-09	48.61	49.29	48.39	49.21	98,600	49.21
21-Oct-09	49.26	49.60	48.65	48.69	58,700	48.69
20-Oct-09	49.56	49.56	48.92	49.14	32,200	49.14
19-Oct-09	49.09	49.55	48.97	49.43	31,200	49.43
16-Oct-09	49.04	49.13	48.70	48.93	72,600	48.93
15-Oct-09	48.97	49.36	48.94	49.36	33,800	49.36
14-Oct-09	48.92	49.22	48.74	49.19	27,900	49.19
13-Oct-09	48.39	48.45	48.04	48.35	24,900	48.35
12-Oct-09	48.47	48.67	48.32	48.49	29,100	48.49
9-Oct-09	47.97	48.29	47.94	48.29	20,200	48.29
8-Oct-09	48.05	48.22	47.78	48.02	27,200	48.02
7-Oct-09	47.40	47.63	47.33	47.63	40,400	47.63
6-Oct-09	47.15	47.75	47.15	47.45	120,900	47.45
5-Oct-09	46.50	46.87	46.25	46.87	17,800	46.87
2-Oct-09	45.83	46.32	45.83	46.12	11,800	46.12
1-Oct-09	47.46	47.46	46.34	46.34	27,000	46.34
30-Sep-09	47.91	47.91	47.14	47.58	12,500	47.58
29-Sep-09	47.96	48.11	47.66	47.78	17,800	47.78
28-Sep-09	47.29	47.95	47.29	47.85	14,100	47.85
25-Sep-09	47.13	47.31	46.89	46.98	10,200	46.98
24-Sep-09	47.95	47.96	47.10	47.27	23,900	47.27
23-Sep-09	48.38	48.61	47.81	47.85	22,600	47.85
23-Sep-09	$ 0.217 Dividend
22-Sep-09	48.48	48.54	48.27	48.48	18,100	48.26
21-Sep-09	47.88	48.28	47.88	48.20	28,200	47.98
18-Sep-09	48.51	48.51	48.15	48.33	14,200	48.11
17-Sep-09	48.26	48.66	48.07	48.26	41,300	48.04
* 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