IWB: Historical Prices for ISHARE RUS 1000 INDX

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	58.97	59.50	58.48	58.99	3,089,900	58.99
8-Feb-10	58.73	59.05	58.22	58.25	1,905,200	58.25
5-Feb-10	58.62	58.80	57.50	58.72	3,900,200	58.72
4-Feb-10	59.97	60.00	58.56	58.57	3,893,000	58.57
3-Feb-10	60.49	60.78	60.29	60.43	2,025,000	60.43
2-Feb-10	60.14	60.87	59.92	60.75	2,012,600	60.75
1-Feb-10	59.47	60.02	59.47	59.97	2,643,000	59.97
29-Jan-10	60.00	60.44	58.99	59.09	3,861,500	59.09
28-Jan-10	60.69	60.69	59.40	59.78	2,320,500	59.78
27-Jan-10	60.15	60.59	59.67	60.49	2,419,500	60.49
26-Jan-10	60.23	60.91	60.08	60.19	2,160,900	60.19
25-Jan-10	60.74	60.79	60.27	60.49	2,012,700	60.49
22-Jan-10	61.30	61.48	60.11	60.17	2,854,800	60.17
21-Jan-10	62.72	62.91	61.46	61.53	3,059,500	61.53
20-Jan-10	62.89	62.89	62.18	62.66	2,037,900	62.66
19-Jan-10	62.54	63.34	62.50	63.31	1,421,500	63.31
15-Jan-10	63.17	63.20	62.31	62.54	1,822,300	62.54
14-Jan-10	63.00	63.35	62.99	63.24	1,798,900	63.24
13-Jan-10	62.73	63.25	62.38	63.06	1,705,900	63.06
12-Jan-10	62.73	62.86	62.30	62.54	2,055,000	62.54
11-Jan-10	63.38	63.41	62.90	63.15	1,314,900	63.15
8-Jan-10	62.69	63.11	62.57	63.06	1,105,900	63.06
7-Jan-10	62.53	62.93	62.31	62.85	1,733,900	62.85
6-Jan-10	62.47	62.75	62.45	62.60	1,999,300	62.60
5-Jan-10	62.35	62.55	62.09	62.52	2,552,300	62.52
4-Jan-10	61.81	62.38	61.81	62.32	1,737,600	62.32
31-Dec-09	62.04	62.06	61.31	61.31	1,028,600	61.31
30-Dec-09	61.77	61.99	61.73	61.92	1,014,300	61.92
29-Dec-09	62.23	62.25	61.94	61.99	870,600	61.99
28-Dec-09	62.20	62.22	61.84	62.05	1,071,700	62.05
24-Dec-09	61.78	62.01	61.77	62.00	327,100	62.00
23-Dec-09	61.63	61.72	61.38	61.66	1,659,600	61.66
23-Dec-09	$ 0.318 Dividend
22-Dec-09	61.69	61.91	61.62	61.79	1,003,000	61.47
21-Dec-09	61.24	61.74	61.21	61.54	1,112,200	61.22
18-Dec-09	60.90	60.98	60.41	60.91	2,330,400	60.60
17-Dec-09	60.88	60.98	60.52	60.57	1,622,600	60.26
16-Dec-09	61.44	61.62	61.17	61.32	1,214,000	61.00
15-Dec-09	61.22	61.46	60.99	61.17	820,900	60.86
14-Dec-09	61.42	61.48	61.12	61.45	820,100	61.13
11-Dec-09	60.97	61.19	60.68	60.98	2,280,600	60.67
10-Dec-09	60.71	60.94	60.60	60.69	1,377,900	60.38
9-Dec-09	60.11	60.44	59.79	60.35	1,017,000	60.04
8-Dec-09	60.36	60.48	59.94	60.12	1,401,400	59.81
7-Dec-09	60.83	61.15	59.17	60.75	1,089,400	60.44
4-Dec-09	61.36	61.61	60.32	60.86	2,407,000	60.55
3-Dec-09	61.17	61.49	60.44	60.50	2,724,900	60.19
2-Dec-09	60.96	61.39	60.81	61.02	1,741,800	60.71
1-Dec-09	60.76	61.15	60.64	60.93	2,340,700	60.62
30-Nov-09	59.98	60.29	59.68	60.21	1,857,800	59.90
27-Nov-09	59.37	60.42	59.29	59.90	1,040,700	59.59
25-Nov-09	60.87	61.07	60.69	61.02	1,116,100	60.71
24-Nov-09	60.78	60.83	60.27	60.71	2,180,000	60.40
23-Nov-09	60.71	61.15	60.58	60.71	1,623,500	60.40
20-Nov-09	59.87	60.13	59.73	60.00	1,838,400	59.69
19-Nov-09	60.59	60.62	59.81	60.14	2,077,800	59.83
18-Nov-09	61.02	61.12	60.65	60.99	1,020,100	60.68
17-Nov-09	60.86	61.09	60.60	61.03	1,406,400	60.72
16-Nov-09	60.55	61.25	60.51	60.97	1,706,600	60.66
13-Nov-09	59.93	60.36	59.64	60.09	1,509,000	59.78
12-Nov-09	60.32	60.66	59.64	59.78	1,523,600	59.47
11-Nov-09	60.52	60.80	60.13	60.39	1,607,600	60.08
10-Nov-09	59.95	60.28	59.77	60.06	2,071,600	59.75
9-Nov-09	59.21	60.09	59.19	60.07	1,875,200	59.76
6-Nov-09	58.30	58.89	58.17	58.74	1,302,000	58.44
5-Nov-09	57.94	58.62	57.82	58.58	1,528,600	58.28
4-Nov-09	57.88	58.31	57.39	57.44	2,727,800	57.14
* 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