IWN: Historical Prices for ISHARE RUS 2000 VALU

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	55.85	55.98	55.42	55.54	1,419,700	55.54
24-Nov-09	55.77	55.88	54.88	55.57	1,325,900	55.57
23-Nov-09	55.70	56.66	55.52	55.85	1,193,900	55.85
20-Nov-09	54.50	55.03	54.40	54.82	1,135,100	54.82
19-Nov-09	55.72	55.87	54.42	54.84	1,366,300	54.84
18-Nov-09	56.25	56.39	55.73	56.31	1,315,200	56.31
17-Nov-09	56.00	56.46	55.72	56.23	1,096,900	56.23
16-Nov-09	55.16	56.61	55.09	56.15	1,829,700	56.15
13-Nov-09	54.25	54.94	53.69	54.70	1,658,100	54.70
12-Nov-09	55.21	55.72	53.95	54.13	1,566,400	54.13
11-Nov-09	55.20	55.84	54.81	55.28	2,080,100	55.28
10-Nov-09	54.99	55.46	54.37	54.79	2,843,100	54.79
9-Nov-09	54.50	55.29	54.49	55.22	2,124,800	55.22
6-Nov-09	53.55	54.52	53.35	54.07	1,509,400	54.07
5-Nov-09	53.06	54.19	52.86	54.05	1,609,200	54.05
4-Nov-09	53.68	53.93	52.48	52.48	2,818,800	52.48
3-Nov-09	52.13	53.28	52.00	53.22	3,324,100	53.22
2-Nov-09	52.95	53.52	51.64	52.59	2,818,000	52.59
30-Oct-09	54.22	54.22	52.43	52.87	3,497,900	52.87
29-Oct-09	53.75	54.72	53.68	54.49	2,871,600	54.49
28-Oct-09	54.83	55.14	53.07	53.34	2,443,000	53.34
27-Oct-09	55.66	56.07	55.00	55.14	1,853,900	55.14
26-Oct-09	56.35	57.23	55.31	55.70	2,657,300	55.70
23-Oct-09	57.73	57.85	56.14	56.30	3,010,000	56.30
22-Oct-09	56.67	57.74	55.95	57.56	2,209,300	57.56
21-Oct-09	57.29	58.47	56.55	56.71	2,383,900	56.71
20-Oct-09	58.27	58.38	57.11	57.49	1,411,000	57.49
19-Oct-09	57.85	58.55	57.46	58.19	963,300	58.19
16-Oct-09	58.10	58.15	57.26	57.69	1,176,600	57.69
15-Oct-09	58.17	58.57	57.93	58.46	1,168,400	58.46
14-Oct-09	58.16	58.62	57.76	58.47	1,962,700	58.47
13-Oct-09	57.50	57.65	56.79	57.38	2,313,600	57.38
12-Oct-09	57.98	58.21	57.40	57.70	572,500	57.70
9-Oct-09	57.03	57.72	56.98	57.71	1,306,500	57.71
8-Oct-09	56.86	57.53	56.60	57.02	1,206,800	57.02
7-Oct-09	56.18	56.61	56.07	56.39	768,900	56.39
6-Oct-09	55.82	56.74	55.61	56.26	2,231,500	56.26
5-Oct-09	54.58	55.47	54.40	55.34	1,634,100	55.34
2-Oct-09	54.03	54.80	53.67	54.24	1,317,100	54.24
1-Oct-09	56.24	57.49	54.56	54.60	2,412,900	54.60
30-Sep-09	57.45	57.48	55.87	56.43	1,659,700	56.43
29-Sep-09	57.73	58.06	57.22	57.38	794,000	57.38
28-Sep-09	56.43	57.82	56.37	57.57	818,100	57.57
25-Sep-09	56.24	56.64	55.83	56.10	1,286,200	56.10
24-Sep-09	57.75	58.04	55.99	56.47	1,176,300	56.47
23-Sep-09	58.44	58.90	57.56	57.63	1,071,600	57.63
22-Sep-09	58.15	58.56	57.86	58.42	1,659,100	58.42
22-Sep-09	$ 0.196 Dividend
21-Sep-09	57.89	58.20	57.53	58.01	1,247,800	57.81
18-Sep-09	58.52	58.70	57.75	58.39	554,100	58.19
17-Sep-09	58.33	59.05	57.81	58.21	671,000	58.01
16-Sep-09	57.35	58.49	57.23	58.37	728,000	58.17
15-Sep-09	56.41	57.20	56.17	57.10	954,000	56.91
14-Sep-09	55.29	59.30	55.24	56.47	1,238,300	56.28
11-Sep-09	55.82	56.35	55.50	55.87	710,000	55.68
10-Sep-09	54.99	55.86	54.46	55.68	978,800	55.49
9-Sep-09	54.07	55.35	53.85	54.91	1,057,900	54.72
8-Sep-09	53.98	54.17	53.46	54.17	877,400	53.99
4-Sep-09	52.74	53.49	52.31	53.38	838,000	53.20
3-Sep-09	52.40	52.82	51.77	52.76	1,374,700	52.58
2-Sep-09	52.26	52.61	52.03	52.12	1,078,900	51.94
1-Sep-09	53.59	54.83	52.37	52.60	1,611,000	52.42
31-Aug-09	54.33	54.50	53.78	54.09	1,751,500	53.91
28-Aug-09	55.81	56.00	54.58	55.02	910,100	54.83
27-Aug-09	55.23	55.46	54.10	55.24	681,400	55.05
26-Aug-09	55.02	55.48	54.74	55.32	938,900	55.13
25-Aug-09	55.09	55.78	55.00	55.23	1,759,300	55.04
* 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