IWO: Historical Prices for ISHARE RUS 2000 GROW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	64.88	64.94	64.40	64.42	764,300	64.42
24-Nov-09	64.66	64.69	63.71	64.43	903,700	64.43
23-Nov-09	64.41	65.41	64.38	64.72	1,084,600	64.72
20-Nov-09	63.18	63.92	63.10	63.57	1,386,800	63.57
19-Nov-09	64.70	64.81	63.26	63.75	1,644,800	63.75
18-Nov-09	65.71	65.80	64.86	65.33	1,590,400	65.33
17-Nov-09	65.50	65.84	65.18	65.71	1,246,000	65.71
16-Nov-09	64.58	66.12	64.52	65.74	1,444,800	65.74
13-Nov-09	63.78	64.37	62.96	64.09	1,391,400	64.09
12-Nov-09	64.61	65.14	63.34	63.51	973,300	63.51
11-Nov-09	64.84	65.24	64.16	64.69	1,519,900	64.69
10-Nov-09	64.42	64.95	63.76	64.24	1,842,600	64.24
9-Nov-09	64.05	64.65	63.94	64.65	1,448,200	64.65
6-Nov-09	62.75	64.01	62.53	63.42	1,296,200	63.42
5-Nov-09	62.09	63.50	62.00	63.31	1,624,600	63.31
4-Nov-09	62.57	62.73	61.41	61.48	1,864,200	61.48
3-Nov-09	60.76	62.24	60.62	62.19	2,574,500	62.19
2-Nov-09	61.58	62.03	60.33	61.23	2,325,700	61.23
30-Oct-09	62.33	62.55	60.77	61.11	3,536,400	61.11
29-Oct-09	62.09	62.99	61.80	62.65	3,444,200	62.65
28-Oct-09	63.65	63.75	61.32	61.54	2,164,700	61.54
27-Oct-09	64.80	65.06	63.69	63.79	2,896,800	63.79
26-Oct-09	65.44	66.47	64.44	64.69	1,975,900	64.69
23-Oct-09	66.69	66.86	65.15	65.35	1,863,200	65.35
22-Oct-09	65.61	66.83	64.96	66.57	1,541,600	66.57
21-Oct-09	66.46	67.70	65.63	65.79	2,688,800	65.79
20-Oct-09	67.65	67.69	66.26	66.66	2,294,100	66.66
19-Oct-09	67.20	67.89	66.73	67.51	1,110,000	67.51
16-Oct-09	67.06	67.34	66.40	67.02	1,301,800	67.02
15-Oct-09	67.13	67.71	67.13	67.45	1,223,000	67.45
14-Oct-09	67.36	67.70	66.76	67.55	1,420,600	67.55
13-Oct-09	66.48	66.72	65.82	66.35	1,652,900	66.35
12-Oct-09	66.86	67.20	66.26	66.60	831,100	66.60
9-Oct-09	65.78	66.65	65.71	66.55	679,100	66.55
8-Oct-09	65.94	66.44	65.54	65.69	1,561,200	65.69
7-Oct-09	65.14	65.55	64.96	65.28	789,700	65.28
6-Oct-09	64.64	65.55	64.50	65.22	2,421,700	65.22
5-Oct-09	63.41	64.42	63.12	64.17	1,551,800	64.17
2-Oct-09	62.84	63.57	62.71	63.05	1,657,800	63.05
1-Oct-09	65.36	65.45	63.38	63.38	1,757,200	63.38
30-Sep-09	66.15	66.34	64.60	65.42	2,563,000	65.42
29-Sep-09	66.37	66.85	66.01	66.15	797,900	66.15
28-Sep-09	65.30	66.72	65.13	66.30	616,400	66.30
25-Sep-09	64.97	65.35	64.54	64.94	1,669,300	64.94
24-Sep-09	66.67	66.80	64.88	65.31	1,625,500	65.31
23-Sep-09	67.21	67.66	66.42	66.58	1,686,000	66.58
22-Sep-09	67.29	67.34	66.71	67.12	2,731,500	67.12
22-Sep-09	$ 0.069 Dividend
21-Sep-09	66.17	67.06	66.04	66.84	1,112,200	66.77
18-Sep-09	66.83	66.96	66.11	66.74	1,006,300	66.67
17-Sep-09	66.36	67.06	66.20	66.22	1,136,000	66.15
16-Sep-09	65.70	66.53	65.34	66.53	610,700	66.46
15-Sep-09	65.07	65.55	64.72	65.34	1,105,800	65.27
14-Sep-09	63.99	65.10	63.79	65.02	2,176,900	64.95
11-Sep-09	64.62	64.96	64.06	64.36	1,162,000	64.29
10-Sep-09	63.77	64.61	63.36	64.55	1,142,200	64.48
9-Sep-09	62.72	64.02	62.48	63.73	1,544,000	63.66
8-Sep-09	62.56	62.62	61.86	62.60	1,198,600	62.54
4-Sep-09	60.88	62.02	60.71	61.92	1,458,700	61.86
3-Sep-09	60.56	61.06	59.91	60.96	1,463,400	60.90
2-Sep-09	60.20	60.69	60.16	60.32	2,555,800	60.26
1-Sep-09	61.31	62.65	60.25	60.36	1,725,900	60.30
31-Aug-09	61.77	61.91	61.27	61.68	1,816,100	61.62
28-Aug-09	63.40	63.59	61.98	62.40	876,600	62.34
27-Aug-09	62.83	62.96	61.60	62.80	693,800	62.74
26-Aug-09	62.69	63.24	62.47	62.87	1,750,600	62.81
25-Aug-09	62.81	63.42	62.62	62.80	1,131,200	62.74
* 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