IVW: Historical Prices for ISHARE SP500 BAR/GRO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	56.66	56.92	56.52	56.76	803,500	56.76
19-Nov-09	57.30	57.34	56.61	57.03	1,489,300	57.03
18-Nov-09	57.76	57.87	57.38	57.71	896,800	57.71
17-Nov-09	57.60	57.86	57.43	57.86	801,200	57.86
16-Nov-09	57.35	57.96	57.26	57.78	1,743,300	57.78
13-Nov-09	56.70	57.15	56.46	56.97	941,100	56.97
12-Nov-09	56.99	57.31	56.42	56.61	1,738,100	56.61
11-Nov-09	57.24	57.43	56.84	57.13	835,400	57.13
10-Nov-09	56.63	57.04	56.58	56.84	985,800	56.84
9-Nov-09	56.18	56.83	56.08	56.82	653,100	56.82
6-Nov-09	55.25	55.90	55.21	55.72	650,100	55.72
5-Nov-09	55.01	55.63	54.88	55.57	1,076,100	55.57
4-Nov-09	54.82	55.23	54.45	54.53	1,383,900	54.53
3-Nov-09	53.87	54.43	53.82	54.35	3,115,700	54.35
2-Nov-09	54.02	54.69	53.58	54.21	1,303,300	54.21
30-Oct-09	55.20	55.33	53.76	53.84	2,513,700	53.84
29-Oct-09	54.63	55.39	54.48	55.28	1,025,600	55.28
28-Oct-09	55.09	55.33	54.21	54.26	1,330,300	54.26
27-Oct-09	55.49	55.77	55.12	55.30	2,282,000	55.30
26-Oct-09	55.94	56.63	55.36	55.48	629,600	55.48
23-Oct-09	56.71	56.74	55.68	55.89	1,248,600	55.89
22-Oct-09	55.86	56.53	55.48	56.37	1,572,300	56.37
21-Oct-09	56.09	56.80	55.86	55.89	1,189,100	55.89
20-Oct-09	56.64	56.64	55.81	56.21	1,351,100	56.21
19-Oct-09	56.03	56.58	55.87	56.49	619,800	56.49
16-Oct-09	55.77	56.09	55.58	55.96	1,032,100	55.96
15-Oct-09	55.54	56.17	55.54	56.11	970,400	56.11
14-Oct-09	55.66	55.91	55.42	55.85	1,387,200	55.85
13-Oct-09	54.92	55.13	54.68	55.09	862,700	55.09
12-Oct-09	55.20	55.41	54.89	55.12	400,200	55.12
9-Oct-09	54.51	54.94	54.44	54.94	747,500	54.94
8-Oct-09	54.52	54.83	54.27	54.55	878,100	54.55
7-Oct-09	53.80	54.14	53.74	54.10	1,060,500	54.10
6-Oct-09	53.55	54.14	53.40	53.91	1,694,200	53.91
5-Oct-09	52.72	53.28	52.50	53.15	1,480,500	53.15
2-Oct-09	52.27	52.81	52.26	52.58	1,207,800	52.58
1-Oct-09	53.85	53.91	52.69	52.69	2,465,500	52.69
30-Sep-09	54.30	54.37	53.41	53.99	1,742,300	53.99
29-Sep-09	54.35	54.55	53.97	54.11	868,000	54.11
28-Sep-09	53.63	54.49	53.63	54.29	1,047,100	54.29
25-Sep-09	53.62	53.90	53.29	53.45	884,800	53.45
24-Sep-09	54.24	54.36	53.48	53.71	1,033,200	53.71
23-Sep-09	54.79	55.04	54.06	54.10	941,100	54.10
23-Sep-09	$ 0.197 Dividend
22-Sep-09	54.92	54.95	54.58	54.82	802,200	54.62
21-Sep-09	54.17	54.70	54.17	54.56	1,359,700	54.36
18-Sep-09	54.85	54.95	54.53	54.71	1,415,500	54.51
17-Sep-09	54.58	54.95	54.38	54.66	1,785,400	54.46
16-Sep-09	54.08	54.67	53.93	54.66	1,588,600	54.46
15-Sep-09	53.83	54.06	53.49	53.90	1,403,100	53.71
14-Sep-09	53.20	53.81	53.18	53.75	887,700	53.56
11-Sep-09	53.71	53.88	53.33	53.65	730,300	53.46
10-Sep-09	53.07	53.61	52.86	53.56	963,300	53.37
9-Sep-09	52.78	53.18	52.55	52.97	898,700	52.78
8-Sep-09	52.59	52.68	52.37	52.66	525,600	52.47
4-Sep-09	51.53	52.14	51.36	52.09	686,600	51.90
3-Sep-09	51.37	51.45	50.90	51.40	828,000	51.22
2-Sep-09	50.95	51.37	50.94	51.12	1,057,800	50.94
1-Sep-09	51.78	52.51	51.06	51.12	1,802,400	50.94
31-Aug-09	52.02	52.14	51.78	52.08	820,000	51.89
28-Aug-09	52.97	53.09	52.23	52.54	838,600	52.35
27-Aug-09	52.44	52.71	51.84	52.60	1,630,300	52.41
26-Aug-09	52.38	52.71	52.19	52.52	856,100	52.33
25-Aug-09	52.61	53.00	52.32	52.45	1,909,100	52.26
24-Aug-09	52.57	52.83	52.31	52.45	1,140,500	52.26
21-Aug-09	51.92	52.44	51.73	52.29	1,215,300	52.10
20-Aug-09	51.07	51.60	50.95	51.51	1,087,100	51.32
* 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