ITB: Historical Prices for ISHARES DJ US HCIF

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	12.73	12.75	12.49	12.71	242,600	12.71
8-Feb-10	12.38	12.83	12.29	12.62	200,800	12.62
5-Feb-10	12.60	12.60	12.09	12.40	267,100	12.40
4-Feb-10	12.86	12.86	12.58	12.61	206,200	12.61
3-Feb-10	13.02	13.10	12.87	13.00	180,200	13.00
2-Feb-10	12.54	13.11	12.54	13.03	892,900	13.03
1-Feb-10	12.35	12.42	12.25	12.37	83,400	12.37
29-Jan-10	12.42	12.59	12.32	12.34	137,900	12.34
28-Jan-10	12.31	12.53	12.19	12.35	382,500	12.35
27-Jan-10	12.15	12.34	11.99	12.34	262,500	12.34
26-Jan-10	12.26	12.33	12.10	12.20	91,600	12.20
25-Jan-10	12.19	12.29	12.01	12.16	290,600	12.16
22-Jan-10	12.43	12.61	12.11	12.15	422,200	12.15
21-Jan-10	12.74	12.83	12.43	12.44	187,700	12.44
20-Jan-10	12.85	12.85	12.65	12.77	278,200	12.77
19-Jan-10	12.84	12.96	12.71	12.96	144,700	12.96
15-Jan-10	12.97	13.03	12.75	12.81	372,700	12.81
14-Jan-10	13.00	13.09	12.95	13.02	170,900	13.02
13-Jan-10	12.76	13.05	12.67	13.00	2,172,700	13.00
12-Jan-10	12.82	12.87	12.65	12.77	432,500	12.77
11-Jan-10	13.07	13.08	12.87	12.95	223,300	12.95
8-Jan-10	12.97	13.02	12.83	12.98	1,121,700	12.98
7-Jan-10	12.42	13.06	12.42	12.97	1,418,100	12.97
6-Jan-10	12.27	12.33	12.18	12.26	169,800	12.26
5-Jan-10	12.20	12.29	11.92	12.27	365,500	12.27
4-Jan-10	12.03	12.18	11.93	12.16	1,025,900	12.16
31-Dec-09	12.04	12.12	11.99	12.01	95,800	12.01
30-Dec-09	12.03	12.18	11.99	12.09	234,800	12.09
29-Dec-09	12.14	12.14	11.96	12.07	166,600	12.07
28-Dec-09	12.32	12.39	12.03	12.10	215,600	12.10
24-Dec-09	12.25	12.28	12.18	12.28	146,900	12.28
23-Dec-09	12.12	12.26	11.97	12.18	1,429,800	12.18
23-Dec-09	$ 0.024 Dividend
22-Dec-09	11.75	12.21	11.71	12.16	1,987,600	12.14
21-Dec-09	11.61	11.75	11.52	11.75	431,900	11.73
18-Dec-09	11.72	11.74	11.51	11.60	184,800	11.58
17-Dec-09	11.62	11.73	11.57	11.66	221,400	11.64
16-Dec-09	11.44	11.76	11.44	11.73	235,900	11.71
15-Dec-09	11.50	11.52	11.41	11.42	202,100	11.40
14-Dec-09	11.43	11.51	11.32	11.50	131,100	11.48
11-Dec-09	11.33	11.42	11.26	11.41	363,700	11.39
10-Dec-09	11.28	11.40	11.21	11.22	224,100	11.20
9-Dec-09	11.21	11.29	11.16	11.26	323,400	11.24
8-Dec-09	11.31	11.42	11.20	11.26	342,900	11.24
7-Dec-09	11.50	11.60	11.37	11.43	358,200	11.41
4-Dec-09	11.56	11.64	11.36	11.53	544,700	11.51
3-Dec-09	11.69	11.73	11.33	11.39	1,438,000	11.37
2-Dec-09	11.69	11.81	11.59	11.67	205,500	11.65
1-Dec-09	11.52	11.77	11.49	11.64	1,024,800	11.62
30-Nov-09	11.44	11.52	11.33	11.45	1,236,000	11.43
27-Nov-09	11.37	11.61	11.31	11.48	126,900	11.46
25-Nov-09	11.65	11.79	11.61	11.70	423,900	11.68
24-Nov-09	11.77	11.77	11.52	11.64	326,200	11.62
23-Nov-09	11.79	12.00	11.68	11.73	507,600	11.71
20-Nov-09	11.78	11.83	11.52	11.61	944,000	11.59
19-Nov-09	12.15	12.17	11.81	11.95	272,000	11.93
18-Nov-09	12.14	12.34	12.02	12.20	228,700	12.18
17-Nov-09	12.25	12.25	12.04	12.16	202,100	12.14
16-Nov-09	12.06	12.37	12.06	12.26	230,000	12.24
13-Nov-09	12.12	12.22	11.96	12.06	301,200	12.04
12-Nov-09	12.42	12.42	12.00	12.03	226,500	12.01
11-Nov-09	12.14	12.42	12.09	12.37	627,700	12.35
10-Nov-09	12.00	12.14	11.73	11.83	270,800	11.81
9-Nov-09	11.83	11.99	11.80	11.99	158,700	11.97
6-Nov-09	11.49	11.84	11.49	11.70	206,100	11.68
5-Nov-09	11.62	11.82	11.40	11.57	435,600	11.55
4-Nov-09	11.41	11.69	11.36	11.41	811,600	11.39
* 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