ITF: Historical Prices for ISHARES S&P/TOPIX150

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	42.65	42.92	42.65	42.84	34,500	42.84
14-Dec-09	43.23	43.31	43.02	43.12	40,500	43.12
11-Dec-09	43.06	43.21	42.94	43.15	6,100	43.15
10-Dec-09	42.99	43.11	42.82	43.00	29,500	43.00
9-Dec-09	43.20	43.29	42.97	43.28	11,300	43.28
8-Dec-09	43.13	43.31	43.10	43.11	6,000	43.11
7-Dec-09	43.32	43.42	43.07	43.07	27,500	43.07
4-Dec-09	43.58	43.96	43.07	43.38	56,400	43.38
3-Dec-09	43.15	43.42	43.15	43.20	14,200	43.20
2-Dec-09	42.57	42.85	42.53	42.67	24,800	42.67
1-Dec-09	42.18	42.84	42.18	42.82	16,800	42.82
30-Nov-09	41.35	41.63	41.26	41.50	35,400	41.50
27-Nov-09	40.38	40.74	40.38	40.58	7,500	40.58
25-Nov-09	40.69	41.00	40.69	40.95	8,800	40.95
24-Nov-09	40.22	40.24	39.89	40.18	15,500	40.18
23-Nov-09	40.84	40.86	40.51	40.77	10,800	40.77
20-Nov-09	40.10	40.36	40.10	40.23	2,900	40.23
19-Nov-09	40.16	40.18	39.84	40.04	6,900	40.04
18-Nov-09	41.11	41.11	40.74	40.98	13,700	40.98
17-Nov-09	41.31	41.55	41.17	41.51	7,100	41.51
16-Nov-09	41.37	42.12	41.37	41.81	21,200	41.81
13-Nov-09	41.37	41.69	41.09	41.56	6,500	41.56
12-Nov-09	41.23	41.45	41.14	41.16	5,800	41.16
11-Nov-09	41.74	42.06	41.67	41.71	13,100	41.71
10-Nov-09	41.63	41.69	41.50	41.61	5,300	41.61
9-Nov-09	41.64	42.19	41.64	42.11	3,700	42.11
6-Nov-09	41.28	41.65	41.19	41.58	6,300	41.58
5-Nov-09	41.63	41.95	41.53	41.90	7,600	41.90
4-Nov-09	41.62	41.80	41.42	41.45	20,800	41.45
3-Nov-09	41.01	41.37	41.01	41.37	4,100	41.37
2-Nov-09	41.59	41.82	41.29	41.56	17,100	41.56
30-Oct-09	41.66	41.76	41.04	41.20	20,900	41.20
29-Oct-09	41.14	41.90	41.14	41.72	20,100	41.72
28-Oct-09	41.60	41.60	40.97	40.97	12,800	40.97
27-Oct-09	41.49	41.71	41.30	41.48	12,200	41.48
26-Oct-09	42.10	42.10	41.50	41.59	10,600	41.59
23-Oct-09	42.08	42.08	41.58	41.73	11,900	41.73
22-Oct-09	42.46	42.79	42.20	42.79	14,500	42.79
21-Oct-09	42.72	43.13	42.70	42.92	17,000	42.92
20-Oct-09	43.18	43.18	42.57	42.77	11,100	42.77
19-Oct-09	42.65	43.08	42.65	43.02	6,500	43.02
16-Oct-09	41.97	42.21	41.90	42.13	24,000	42.13
15-Oct-09	42.70	42.96	42.70	42.85	38,200	42.85
14-Oct-09	43.09	43.30	43.05	43.24	23,500	43.24
13-Oct-09	42.85	42.85	42.64	42.68	12,300	42.68
12-Oct-09	43.14	43.31	42.91	43.01	25,000	43.01
9-Oct-09	42.90	42.91	42.67	42.89	13,000	42.89
8-Oct-09	42.96	43.11	42.81	42.95	58,900	42.95
7-Oct-09	42.00	42.35	42.00	42.35	13,300	42.35
6-Oct-09	41.83	42.25	41.83	41.84	41,500	41.84
5-Oct-09	40.88	41.51	40.88	41.34	57,300	41.34
2-Oct-09	41.39	41.53	40.94	41.18	24,100	41.18
1-Oct-09	42.29	42.29	41.67	41.70	13,200	41.70
30-Sep-09	43.01	43.01	42.48	42.70	26,900	42.70
29-Sep-09	42.70	42.83	42.47	42.55	11,000	42.55
28-Sep-09	43.13	43.65	43.13	43.33	53,300	43.33
25-Sep-09	43.45	43.58	43.15	43.18	39,400	43.18
24-Sep-09	44.13	44.29	43.46	43.55	26,100	43.55
23-Sep-09	44.17	44.20	43.59	43.59	15,200	43.59
22-Sep-09	43.98	44.09	43.94	43.94	7,200	43.94
21-Sep-09	43.46	43.54	41.30	43.47	5,800	43.47
18-Sep-09	43.75	44.03	43.75	44.00	21,500	44.00
17-Sep-09	43.62	43.83	43.44	43.56	7,700	43.56
16-Sep-09	43.86	43.92	43.65	43.92	8,200	43.92
15-Sep-09	43.63	43.73	43.35	43.67	6,400	43.67
14-Sep-09	43.64	44.07	43.64	43.96	31,600	43.96
* 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