ITA: Historical Prices for ISHARES DJ US A&DIF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	49.23	49.53	49.12	49.52	12,200	49.52
24-Nov-09	49.33	49.33	48.74	49.13	14,600	49.13
23-Nov-09	48.91	49.45	48.91	49.26	10,500	49.26
20-Nov-09	48.12	48.50	48.07	48.42	11,700	48.42
19-Nov-09	48.85	48.85	47.74	48.27	10,100	48.27
18-Nov-09	49.22	49.39	48.80	48.99	7,500	48.99
17-Nov-09	49.29	49.55	49.10	49.49	12,000	49.49
16-Nov-09	48.71	49.53	48.48	49.47	28,500	49.47
13-Nov-09	47.87	48.45	47.80	48.36	12,100	48.36
12-Nov-09	48.25	48.54	47.67	47.77	19,400	47.77
11-Nov-09	48.37	48.67	48.07	48.27	13,300	48.27
10-Nov-09	48.10	48.40	47.82	47.97	9,800	47.97
9-Nov-09	47.77	48.22	47.76	48.21	9,100	48.21
6-Nov-09	46.84	47.42	46.76	47.25	18,200	47.25
5-Nov-09	46.14	47.09	46.12	47.09	15,900	47.09
4-Nov-09	45.76	46.32	45.42	45.61	32,900	45.61
3-Nov-09	44.90	45.46	44.90	45.42	326,100	45.42
2-Nov-09	45.17	45.67	44.83	45.45	42,600	45.45
30-Oct-09	46.01	46.01	45.06	45.06	28,200	45.06
29-Oct-09	45.88	46.34	45.50	46.24	29,000	46.24
28-Oct-09	46.49	46.61	45.55	45.59	63,200	45.59
27-Oct-09	47.21	47.60	46.73	46.75	41,200	46.75
26-Oct-09	47.68	48.25	47.00	47.12	26,800	47.12
23-Oct-09	48.35	48.35	47.58	47.73	36,600	47.73
22-Oct-09	47.47	48.45	47.37	48.35	28,100	48.35
21-Oct-09	47.93	48.45	47.42	47.42	20,800	47.42
20-Oct-09	48.83	48.85	47.75	47.96	26,700	47.96
19-Oct-09	48.79	49.40	48.73	49.25	10,900	49.25
16-Oct-09	48.31	48.85	48.16	48.71	18,800	48.71
15-Oct-09	48.50	48.70	48.45	48.70	16,900	48.70
14-Oct-09	48.25	48.74	48.20	48.67	26,100	48.67
13-Oct-09	47.84	47.85	47.52	47.73	41,800	47.73
12-Oct-09	48.38	48.44	47.69	47.83	24,500	47.83
9-Oct-09	47.54	48.24	47.54	48.24	9,600	48.24
8-Oct-09	47.64	47.75	47.31	47.56	20,900	47.56
7-Oct-09	47.35	47.42	47.11	47.32	10,000	47.32
6-Oct-09	47.13	47.54	47.07	47.42	9,400	47.42
5-Oct-09	46.42	46.94	46.21	46.81	49,100	46.81
2-Oct-09	46.60	46.60	46.24	46.25	30,600	46.25
1-Oct-09	48.04	48.05	46.81	46.81	91,600	46.81
30-Sep-09	48.59	48.59	47.57	48.05	17,100	48.05
29-Sep-09	48.26	48.68	48.20	48.51	61,800	48.51
28-Sep-09	47.40	48.32	47.40	48.14	12,600	48.14
25-Sep-09	47.42	47.42	47.09	47.27	5,900	47.27
24-Sep-09	48.33	48.33	47.41	47.53	14,400	47.53
23-Sep-09	48.56	48.95	48.29	48.36	15,800	48.36
22-Sep-09	48.38	48.67	48.19	48.52	110,300	48.52
22-Sep-09	$ 0.12 Dividend
21-Sep-09	48.30	48.55	48.26	48.40	7,700	48.28
18-Sep-09	48.49	48.75	48.15	48.73	38,600	48.61
17-Sep-09	47.78	48.59	47.78	48.39	20,800	48.27
16-Sep-09	47.57	47.81	47.14	47.72	18,200	47.60
15-Sep-09	46.87	47.41	46.87	47.35	19,900	47.23
14-Sep-09	46.70	47.09	46.70	47.08	20,300	46.96
11-Sep-09	46.77	47.09	46.60	47.04	16,000	46.92
10-Sep-09	46.17	46.65	45.79	46.59	9,700	46.47
9-Sep-09	45.69	46.32	45.69	46.17	192,200	46.06
8-Sep-09	45.63	45.75	45.38	45.71	25,000	45.60
4-Sep-09	44.66	45.35	44.66	45.25	5,400	45.14
3-Sep-09	44.25	44.41	43.84	44.40	13,300	44.29
2-Sep-09	44.18	44.30	43.97	44.12	42,100	44.01
1-Sep-09	44.44	45.26	44.25	44.34	25,400	44.23
31-Aug-09	44.79	44.79	44.48	44.73	15,000	44.62
28-Aug-09	45.75	45.75	44.92	45.15	11,500	45.04
27-Aug-09	44.82	45.66	44.82	45.46	40,900	45.35
26-Aug-09	44.52	44.73	44.32	44.55	18,400	44.44
25-Aug-09	44.68	45.07	44.64	44.64	15,700	44.53
* 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