ITM: Historical Prices for MARKET VECTORS ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	21.41	21.44	21.34	21.42	32,500	21.42
24-Nov-09	21.36	21.42	21.19	21.40	29,000	21.40
23-Nov-09	21.40	21.42	21.35	21.37	54,500	21.37
20-Nov-09	21.31	21.42	21.31	21.40	29,300	21.40
19-Nov-09	21.34	21.39	21.15	21.37	32,400	21.37
18-Nov-09	21.27	21.35	21.27	21.35	43,600	21.35
17-Nov-09	21.26	21.30	21.25	21.30	33,700	21.30
16-Nov-09	21.14	21.24	21.14	21.16	16,200	21.16
13-Nov-09	21.21	21.26	21.12	21.19	58,500	21.19
12-Nov-09	21.14	21.24	21.12	21.21	10,400	21.21
11-Nov-09	21.18	21.22	21.11	21.16	16,200	21.16
10-Nov-09	21.14	21.20	21.02	21.13	28,700	21.13
9-Nov-09	21.16	21.18	21.03	21.15	24,400	21.15
6-Nov-09	21.15	21.20	20.92	21.20	43,700	21.20
5-Nov-09	21.11	21.19	21.05	21.19	33,600	21.19
4-Nov-09	21.15	21.21	21.05	21.16	34,500	21.16
3-Nov-09	21.15	21.18	21.12	21.15	27,600	21.15
2-Nov-09	21.15	21.17	21.05	21.16	7,300	21.16
2-Nov-09	$ 0.063 Dividend
30-Oct-09	21.18	21.21	20.96	21.16	53,200	21.10
29-Oct-09	21.22	21.23	21.15	21.22	47,400	21.16
28-Oct-09	21.13	21.24	21.13	21.22	12,300	21.16
27-Oct-09	21.20	21.21	21.15	21.21	13,200	21.15
26-Oct-09	21.20	21.23	21.06	21.19	102,900	21.13
23-Oct-09	21.21	21.27	21.11	21.16	44,000	21.10
22-Oct-09	21.20	21.22	21.02	21.21	59,100	21.15
21-Oct-09	21.16	21.23	21.11	21.22	36,700	21.16
20-Oct-09	21.14	21.20	21.14	21.20	44,100	21.14
19-Oct-09	21.15	21.25	21.11	21.21	29,800	21.15
16-Oct-09	21.20	21.27	21.17	21.25	49,800	21.19
15-Oct-09	21.11	21.25	21.02	21.14	40,900	21.08
14-Oct-09	21.29	21.29	21.03	21.15	114,300	21.09
13-Oct-09	21.25	21.36	21.24	21.24	11,700	21.18
12-Oct-09	21.41	21.48	21.20	21.28	21,300	21.22
9-Oct-09	21.38	21.55	21.30	21.40	54,800	21.34
8-Oct-09	21.51	21.66	21.37	21.37	51,500	21.31
7-Oct-09	21.76	21.76	21.63	21.70	48,100	21.64
6-Oct-09	21.86	21.86	21.76	21.76	34,900	21.70
5-Oct-09	21.82	21.87	21.77	21.87	25,500	21.80
2-Oct-09	21.76	21.89	21.69	21.89	42,600	21.82
1-Oct-09	21.85	21.87	21.78	21.87	22,100	21.80
1-Oct-09	$ 0.061 Dividend
30-Sep-09	21.90	21.91	21.80	21.88	72,400	21.75
29-Sep-09	21.88	21.90	21.82	21.88	42,300	21.75
28-Sep-09	21.85	21.87	21.76	21.85	29,700	21.72
25-Sep-09	21.84	21.87	21.65	21.87	90,700	21.74
24-Sep-09	21.83	21.85	21.76	21.83	29,500	21.70
23-Sep-09	21.77	21.79	21.70	21.74	31,500	21.61
22-Sep-09	21.70	21.78	21.69	21.77	27,200	21.64
21-Sep-09	21.59	21.68	21.57	21.68	14,400	21.56
18-Sep-09	21.63	21.68	21.58	21.67	27,800	21.55
17-Sep-09	21.54	21.67	21.43	21.61	46,300	21.49
16-Sep-09	21.49	21.53	21.49	21.51	35,700	21.39
15-Sep-09	21.50	21.50	21.38	21.48	34,300	21.36
14-Sep-09	21.47	21.47	21.37	21.46	25,300	21.34
11-Sep-09	21.35	21.48	21.31	21.45	41,300	21.33
10-Sep-09	21.31	21.40	21.27	21.40	37,700	21.28
9-Sep-09	21.29	21.30	21.23	21.29	29,000	21.17
8-Sep-09	21.29	21.29	21.15	21.29	24,900	21.17
4-Sep-09	21.29	21.29	21.15	21.29	43,800	21.17
3-Sep-09	21.22	21.27	21.12	21.26	15,900	21.14
2-Sep-09	21.05	21.21	21.00	21.12	32,000	21.00
1-Sep-09	20.99	21.18	20.94	21.18	52,500	21.06
1-Sep-09	$ 0.063 Dividend
31-Aug-09	21.07	21.17	21.07	21.11	15,000	20.93
28-Aug-09	21.01	21.15	21.01	21.09	18,500	20.91
27-Aug-09	21.07	21.15	20.93	21.01	30,100	20.83
26-Aug-09	21.08	21.16	20.98	21.10	36,900	20.92
25-Aug-09	21.10	21.10	21.07	21.09	27,700	20.91
* 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