IWC: Historical Prices for ISHARES RUSSELL MICR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	37.54	37.58	37.15	37.15	110,000	37.15
24-Nov-09	37.50	37.50	36.86	37.33	141,700	37.33
23-Nov-09	37.07	37.74	37.07	37.45	117,400	37.45
20-Nov-09	36.43	36.83	36.41	36.69	80,700	36.69
19-Nov-09	37.34	37.34	36.42	36.66	89,100	36.66
18-Nov-09	37.66	37.70	37.29	37.63	73,900	37.63
17-Nov-09	37.40	37.74	37.28	37.70	72,000	37.70
16-Nov-09	36.88	37.82	36.80	37.53	167,300	37.53
13-Nov-09	36.28	36.70	36.04	36.49	159,100	36.49
12-Nov-09	37.18	37.33	36.12	36.27	140,400	36.27
11-Nov-09	37.04	37.40	36.90	37.16	113,400	37.16
10-Nov-09	37.25	37.36	36.57	36.87	202,000	36.87
9-Nov-09	36.97	37.35	36.97	37.27	121,200	37.27
6-Nov-09	36.49	36.90	36.27	36.67	170,500	36.67
5-Nov-09	35.91	36.78	35.73	36.65	157,700	36.65
4-Nov-09	36.35	36.37	35.44	35.46	144,600	35.46
3-Nov-09	35.32	36.02	35.28	36.02	110,800	36.02
2-Nov-09	35.95	36.06	35.04	35.52	140,100	35.52
30-Oct-09	36.85	36.85	35.65	35.86	195,700	35.86
29-Oct-09	36.48	37.12	36.48	36.98	145,400	36.98
28-Oct-09	37.32	37.46	36.12	36.24	244,300	36.24
27-Oct-09	38.09	38.38	37.25	37.38	798,800	37.38
26-Oct-09	38.69	39.11	37.94	38.03	106,500	38.03
23-Oct-09	39.58	39.71	38.55	38.55	84,100	38.55
22-Oct-09	38.95	39.51	38.70	39.45	98,800	39.45
21-Oct-09	39.52	40.17	38.92	38.92	90,900	38.92
20-Oct-09	40.30	40.30	39.46	39.51	91,800	39.51
19-Oct-09	40.10	40.41	39.93	40.21	75,500	40.21
16-Oct-09	40.22	40.29	39.77	40.00	83,100	40.00
15-Oct-09	40.33	40.50	40.18	40.42	62,400	40.42
14-Oct-09	40.40	40.61	40.12	40.55	90,300	40.55
13-Oct-09	39.78	39.88	39.49	39.75	80,400	39.75
12-Oct-09	40.27	40.30	39.80	39.85	46,000	39.85
9-Oct-09	39.53	40.05	39.48	40.03	53,200	40.03
8-Oct-09	39.69	40.00	39.54	39.57	108,400	39.57
7-Oct-09	39.21	39.35	39.08	39.31	157,000	39.31
6-Oct-09	38.87	39.37	38.81	39.27	143,200	39.27
5-Oct-09	38.04	38.62	37.92	38.56	95,700	38.56
2-Oct-09	37.84	38.11	37.40	37.82	175,000	37.82
1-Oct-09	39.33	39.46	38.04	38.14	349,000	38.14
30-Sep-09	40.05	40.07	39.17	39.47	185,200	39.47
29-Sep-09	40.16	40.48	39.96	40.05	159,300	40.05
28-Sep-09	39.54	40.38	39.51	40.25	55,900	40.25
25-Sep-09	39.20	39.48	39.02	39.22	193,100	39.22
24-Sep-09	40.34	40.38	39.12	39.39	106,700	39.39
23-Sep-09	40.56	40.88	40.15	40.15	81,300	40.15
22-Sep-09	40.22	40.57	40.15	40.45	82,000	40.45
22-Sep-09	$ 0.053 Dividend
21-Sep-09	39.87	40.15	39.80	40.06	91,300	40.01
18-Sep-09	40.19	40.35	39.75	40.25	161,400	40.20
17-Sep-09	39.99	40.31	39.72	39.88	135,800	39.83
16-Sep-09	39.58	39.95	39.41	39.95	112,100	39.90
15-Sep-09	38.94	39.43	38.88	39.36	267,400	39.31
14-Sep-09	38.29	38.95	38.24	38.88	56,300	38.83
11-Sep-09	38.80	38.95	38.52	38.60	75,200	38.55
10-Sep-09	38.16	38.73	37.95	38.73	117,100	38.68
9-Sep-09	37.44	38.28	37.39	38.07	85,600	38.02
8-Sep-09	37.46	37.58	37.20	37.33	106,900	37.28
4-Sep-09	36.68	37.21	36.52	37.15	133,500	37.10
3-Sep-09	36.49	36.64	36.05	36.64	134,700	36.59
2-Sep-09	36.21	36.40	36.11	36.25	184,400	36.20
1-Sep-09	37.08	37.80	36.17	36.30	338,600	36.25
31-Aug-09	37.60	37.60	37.11	37.26	138,800	37.21
28-Aug-09	38.75	38.75	37.70	37.84	137,500	37.79
27-Aug-09	38.18	38.38	37.54	38.26	123,400	38.21
26-Aug-09	38.19	38.37	37.93	38.31	121,400	38.26
25-Aug-09	38.11	38.40	37.97	38.16	421,200	38.11
* 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