IWP: Historical Prices for ISHARE RS MC GR INDX

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	44.45	44.72	44.25	44.70	2,355,200	44.70
11-Dec-09	44.04	44.17	43.86	44.10	342,500	44.10
10-Dec-09	43.76	44.04	43.73	43.80	1,300,400	43.80
9-Dec-09	43.49	43.61	43.09	43.54	361,800	43.54
8-Dec-09	43.45	43.72	43.13	43.47	331,000	43.47
7-Dec-09	43.70	44.07	43.66	43.83	564,200	43.83
4-Dec-09	44.08	44.35	43.30	43.84	847,100	43.84
3-Dec-09	43.80	44.07	43.35	43.40	456,300	43.40
2-Dec-09	43.51	44.03	43.46	43.72	715,600	43.72
1-Dec-09	43.20	43.63	43.15	43.51	866,900	43.51
30-Nov-09	42.79	42.90	42.41	42.83	707,500	42.83
27-Nov-09	42.23	43.19	41.87	42.79	448,600	42.79
25-Nov-09	43.38	43.63	43.26	43.57	364,400	43.57
24-Nov-09	43.34	43.34	42.95	43.24	1,220,300	43.24
23-Nov-09	43.40	43.75	43.18	43.28	764,700	43.28
20-Nov-09	42.89	43.02	42.64	42.92	664,900	42.92
19-Nov-09	43.53	43.58	42.80	43.15	931,600	43.15
18-Nov-09	44.14	44.15	43.67	43.89	587,100	43.89
17-Nov-09	44.07	44.18	43.76	44.17	1,393,300	44.17
16-Nov-09	43.89	44.39	43.76	44.23	969,500	44.23
13-Nov-09	43.33	43.64	43.02	43.50	1,329,700	43.50
12-Nov-09	43.72	43.89	43.07	43.14	581,700	43.14
11-Nov-09	43.84	44.03	43.44	43.71	626,600	43.71
10-Nov-09	43.42	43.62	43.18	43.41	1,111,200	43.41
9-Nov-09	42.82	43.45	42.78	43.40	1,033,500	43.40
6-Nov-09	42.09	42.67	42.00	42.49	1,167,900	42.49
5-Nov-09	41.88	42.41	41.77	42.38	1,095,600	42.38
4-Nov-09	41.77	42.12	41.40	41.46	1,114,000	41.46
3-Nov-09	40.94	41.56	40.77	41.51	1,739,200	41.51
2-Nov-09	41.16	41.59	40.60	41.14	1,028,500	41.14
30-Oct-09	41.92	42.07	40.82	40.83	1,477,800	40.83
29-Oct-09	41.43	42.13	41.42	41.99	1,033,600	41.99
28-Oct-09	42.34	42.39	41.11	41.18	1,127,400	41.18
27-Oct-09	43.11	43.21	42.40	42.47	1,172,400	42.47
26-Oct-09	43.42	44.03	42.90	43.01	1,804,700	43.01
23-Oct-09	44.12	44.12	43.29	43.38	768,000	43.38
22-Oct-09	43.51	44.11	43.07	44.04	742,100	44.04
21-Oct-09	43.84	44.37	43.50	43.51	716,700	43.51
20-Oct-09	44.32	44.32	43.64	43.89	640,100	43.89
19-Oct-09	43.87	44.43	43.75	44.23	601,900	44.23
16-Oct-09	43.83	43.97	43.48	43.81	1,123,300	43.81
15-Oct-09	43.78	44.15	43.76	44.07	825,400	44.07
14-Oct-09	43.87	44.07	43.55	44.04	1,239,800	44.04
13-Oct-09	43.24	43.41	42.99	43.29	1,984,300	43.29
12-Oct-09	43.44	43.64	43.18	43.39	328,600	43.39
9-Oct-09	42.84	43.24	42.69	43.23	570,500	43.23
8-Oct-09	42.71	43.04	42.51	42.82	622,000	42.82
7-Oct-09	42.28	42.44	42.15	42.35	607,100	42.35
6-Oct-09	42.16	42.63	42.02	42.32	1,882,400	42.32
5-Oct-09	41.07	41.80	41.05	41.71	674,600	41.71
2-Oct-09	40.96	41.30	40.80	40.92	779,000	40.92
1-Oct-09	42.38	42.52	41.25	41.26	536,800	41.26
30-Sep-09	42.86	42.95	42.01	42.53	1,497,100	42.53
29-Sep-09	42.67	43.00	42.50	42.66	524,600	42.66
28-Sep-09	42.00	42.73	41.97	42.57	339,700	42.57
25-Sep-09	41.91	42.14	41.64	41.81	314,200	41.81
24-Sep-09	42.87	42.90	41.85	42.08	436,800	42.08
23-Sep-09	43.33	43.49	42.71	42.76	438,800	42.76
22-Sep-09	43.14	43.29	42.97	43.14	351,400	43.14
22-Sep-09	$ 0.089 Dividend
21-Sep-09	42.58	43.16	42.55	43.06	350,600	42.97
18-Sep-09	43.19	43.20	42.79	42.95	443,400	42.86
17-Sep-09	43.00	43.44	42.78	42.97	526,700	42.88
16-Sep-09	42.57	43.13	42.43	43.10	622,700	43.01
15-Sep-09	42.27	42.60	42.05	42.47	1,149,100	42.38
14-Sep-09	41.60	42.26	41.51	42.22	476,500	42.13
11-Sep-09	41.97	42.17	41.66	41.77	532,300	41.68
* 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