IWB: Historical Prices for ISHARE RUS 1000 INDX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	60.87	61.07	60.69	61.02	1,116,100	61.02
24-Nov-09	60.78	60.83	60.27	60.71	2,180,000	60.71
23-Nov-09	60.71	61.15	60.58	60.71	1,623,500	60.71
20-Nov-09	59.87	60.13	59.73	60.00	1,838,400	60.00
19-Nov-09	60.59	60.62	59.81	60.14	2,077,800	60.14
18-Nov-09	61.02	61.12	60.65	60.99	1,020,100	60.99
17-Nov-09	60.86	61.09	60.60	61.03	1,406,400	61.03
16-Nov-09	60.55	61.25	60.51	60.97	1,706,600	60.97
13-Nov-09	59.93	60.36	59.64	60.09	1,509,000	60.09
12-Nov-09	60.32	60.66	59.64	59.78	1,523,600	59.78
11-Nov-09	60.52	60.80	60.13	60.39	1,607,600	60.39
10-Nov-09	59.95	60.28	59.77	60.06	2,071,600	60.06
9-Nov-09	59.21	60.09	59.19	60.07	1,875,200	60.07
6-Nov-09	58.30	58.89	58.17	58.74	1,302,000	58.74
5-Nov-09	57.94	58.62	57.82	58.58	1,528,600	58.58
4-Nov-09	57.88	58.31	57.39	57.44	2,727,800	57.44
3-Nov-09	56.81	57.47	56.74	57.40	2,936,100	57.40
2-Nov-09	57.05	57.76	56.45	57.14	2,906,000	57.14
30-Oct-09	58.30	58.43	56.68	56.81	4,612,700	56.81
29-Oct-09	57.64	58.56	57.55	58.42	2,743,600	58.42
28-Oct-09	58.25	58.42	57.17	57.23	2,660,500	57.23
27-Oct-09	58.77	58.97	58.29	58.40	3,380,000	58.40
26-Oct-09	59.42	60.07	58.58	58.71	2,523,500	58.71
23-Oct-09	60.31	60.31	59.15	59.35	3,027,100	59.35
22-Oct-09	59.44	62.08	59.06	60.10	2,271,000	60.10
21-Oct-09	59.95	60.64	59.46	59.49	2,281,500	59.49
20-Oct-09	60.50	60.52	59.74	60.01	3,744,200	60.01
19-Oct-09	59.99	60.55	59.78	60.38	1,829,200	60.38
16-Oct-09	59.83	60.07	59.50	59.83	2,000,800	59.83
15-Oct-09	59.86	60.32	59.79	60.30	1,525,700	60.30
14-Oct-09	59.81	60.17	59.54	60.11	2,185,700	60.11
13-Oct-09	59.09	59.21	58.71	59.06	8,331,000	59.06
12-Oct-09	59.30	59.48	59.01	59.20	867,800	59.20
9-Oct-09	58.62	58.99	58.49	58.94	1,929,300	58.94
8-Oct-09	58.63	58.95	58.36	58.68	2,361,800	58.68
7-Oct-09	57.85	58.20	57.77	58.13	2,063,800	58.13
6-Oct-09	57.60	58.34	57.56	57.99	2,246,000	57.99
5-Oct-09	56.57	57.33	56.39	57.18	1,948,700	57.18
2-Oct-09	56.06	56.66	56.02	56.33	2,520,700	56.33
1-Oct-09	57.95	57.96	56.58	56.62	3,752,500	56.62
30-Sep-09	58.53	58.55	57.54	58.10	2,243,100	58.10
29-Sep-09	58.54	58.83	58.17	58.32	3,001,300	58.32
28-Sep-09	57.65	58.56	57.62	58.41	2,638,300	58.41
25-Sep-09	57.55	57.88	57.22	57.45	2,034,800	57.45
24-Sep-09	58.57	58.63	57.48	57.74	1,772,800	57.74
23-Sep-09	59.08	59.42	58.30	58.40	1,875,100	58.40
22-Sep-09	58.97	59.08	58.66	58.94	2,817,200	58.94
22-Sep-09	$ 0.242 Dividend
21-Sep-09	58.54	58.96	58.37	58.84	1,741,200	58.60
18-Sep-09	59.16	59.20	58.76	58.94	1,708,200	58.70
17-Sep-09	59.00	59.46	58.60	58.90	2,150,100	58.66
16-Sep-09	58.41	59.07	58.17	59.07	1,269,900	58.83
15-Sep-09	57.98	58.36	57.61	58.18	2,193,800	57.94
14-Sep-09	57.07	57.94	57.04	57.91	2,146,500	57.67
11-Sep-09	57.62	57.84	57.27	57.52	1,497,400	57.28
10-Sep-09	57.00	57.57	56.66	57.51	1,077,000	57.27
9-Sep-09	56.61	57.14	56.39	56.93	1,425,800	56.70
8-Sep-09	56.49	56.51	56.16	56.51	868,100	56.28
4-Sep-09	55.28	55.97	55.11	55.91	1,372,800	55.68
3-Sep-09	55.03	55.23	54.57	55.18	1,171,500	54.95
2-Sep-09	54.65	55.02	54.56	54.70	1,813,100	54.48
1-Sep-09	55.85	56.58	54.80	54.91	1,978,800	54.68
31-Aug-09	56.09	56.20	55.80	56.15	1,644,800	55.92
28-Aug-09	57.09	57.18	56.28	56.65	1,272,700	56.42
27-Aug-09	56.47	56.83	55.84	56.70	1,846,200	56.47
26-Aug-09	56.37	56.78	56.17	56.55	1,715,100	56.32
25-Aug-09	56.63	57.07	56.41	56.55	2,504,400	56.32
* 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