ITB: Historical Prices for ISHARES DJ US HCIF

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	11.33	11.42	11.26	11.41	363,700	11.41
10-Dec-09	11.28	11.40	11.21	11.22	224,100	11.22
9-Dec-09	11.21	11.29	11.16	11.26	323,400	11.26
8-Dec-09	11.31	11.42	11.20	11.26	342,900	11.26
7-Dec-09	11.50	11.60	11.37	11.43	358,200	11.43
4-Dec-09	11.56	11.64	11.36	11.53	544,700	11.53
3-Dec-09	11.69	11.73	11.33	11.39	1,438,000	11.39
2-Dec-09	11.69	11.81	11.59	11.67	205,500	11.67
1-Dec-09	11.52	11.77	11.49	11.64	1,024,800	11.64
30-Nov-09	11.44	11.52	11.33	11.45	1,236,000	11.45
27-Nov-09	11.37	11.61	11.31	11.48	126,900	11.48
25-Nov-09	11.65	11.79	11.61	11.70	423,900	11.70
24-Nov-09	11.77	11.77	11.52	11.64	326,200	11.64
23-Nov-09	11.79	12.00	11.68	11.73	507,600	11.73
20-Nov-09	11.78	11.83	11.52	11.61	944,000	11.61
19-Nov-09	12.15	12.17	11.81	11.95	272,000	11.95
18-Nov-09	12.14	12.34	12.02	12.20	228,700	12.20
17-Nov-09	12.25	12.25	12.04	12.16	202,100	12.16
16-Nov-09	12.06	12.37	12.06	12.26	230,000	12.26
13-Nov-09	12.12	12.22	11.96	12.06	301,200	12.06
12-Nov-09	12.42	12.42	12.00	12.03	226,500	12.03
11-Nov-09	12.14	12.42	12.09	12.37	627,700	12.37
10-Nov-09	12.00	12.14	11.73	11.83	270,800	11.83
9-Nov-09	11.83	11.99	11.80	11.99	158,700	11.99
6-Nov-09	11.49	11.84	11.49	11.70	206,100	11.70
5-Nov-09	11.62	11.82	11.40	11.57	435,600	11.57
4-Nov-09	11.41	11.69	11.36	11.41	811,600	11.41
3-Nov-09	10.93	11.33	10.90	11.30	603,800	11.30
2-Nov-09	11.15	11.40	10.79	11.06	647,800	11.06
30-Oct-09	11.48	11.50	11.07	11.14	709,100	11.14
29-Oct-09	11.34	11.68	11.32	11.50	1,018,700	11.50
28-Oct-09	11.76	11.76	11.21	11.23	1,149,600	11.23
27-Oct-09	11.95	12.03	11.75	11.78	1,123,400	11.78
26-Oct-09	12.21	12.42	11.88	11.92	868,200	11.92
23-Oct-09	12.54	12.76	12.14	12.21	395,700	12.21
22-Oct-09	12.00	12.67	11.90	12.52	1,014,800	12.52
21-Oct-09	12.26	12.51	12.01	12.03	587,500	12.03
20-Oct-09	12.49	12.50	12.16	12.22	481,100	12.22
19-Oct-09	12.59	12.67	12.43	12.50	288,200	12.50
16-Oct-09	12.59	12.64	12.40	12.57	448,100	12.57
15-Oct-09	12.62	12.77	12.54	12.72	403,000	12.72
14-Oct-09	12.75	12.75	12.56	12.74	288,200	12.74
13-Oct-09	12.19	12.63	12.19	12.51	479,600	12.51
12-Oct-09	12.39	12.39	12.20	12.26	251,400	12.26
9-Oct-09	12.22	12.38	12.06	12.28	173,700	12.28
8-Oct-09	11.81	12.32	11.77	12.15	727,200	12.15
7-Oct-09	11.90	11.90	11.60	11.67	642,600	11.67
6-Oct-09	11.74	12.05	11.73	11.88	1,146,600	11.88
5-Oct-09	11.54	11.78	11.52	11.68	400,200	11.68
2-Oct-09	11.50	11.70	11.46	11.52	387,100	11.52
1-Oct-09	12.22	12.22	11.73	11.77	1,308,400	11.77
30-Sep-09	12.67	12.67	12.22	12.31	368,600	12.31
29-Sep-09	12.67	12.80	12.54	12.54	651,700	12.54
28-Sep-09	12.42	12.66	12.39	12.58	679,600	12.58
25-Sep-09	12.60	12.74	12.33	12.39	437,100	12.39
24-Sep-09	13.13	13.22	12.58	12.73	636,700	12.73
23-Sep-09	13.41	13.46	12.94	12.97	479,900	12.97
22-Sep-09	13.62	13.62	13.30	13.33	371,800	13.33
22-Sep-09	$ 0.019 Dividend
21-Sep-09	13.49	13.54	13.16	13.42	286,200	13.40
18-Sep-09	13.69	13.81	13.51	13.51	411,500	13.49
17-Sep-09	13.82	13.93	13.36	13.51	526,500	13.49
16-Sep-09	13.32	13.75	13.30	13.71	702,400	13.69
15-Sep-09	13.04	13.25	12.94	13.24	401,500	13.22
14-Sep-09	13.02	13.02	12.77	12.94	369,900	12.92
11-Sep-09	13.25	13.32	12.89	12.98	266,500	12.96
10-Sep-09	13.05	13.20	12.87	13.10	342,200	13.08
* 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