IWR: Historical Prices for ISHARE RUS MC INDX

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	78.25	78.64	78.00	78.39	599,600	78.39
19-Nov-09	79.57	79.67	78.28	78.80	895,300	78.80
18-Nov-09	80.50	80.62	79.87	80.26	690,700	80.26
17-Nov-09	80.44	80.67	79.94	80.58	539,400	80.58
16-Nov-09	80.09	81.09	79.87	80.72	1,026,100	80.72
13-Nov-09	79.09	79.68	78.50	79.37	673,200	79.37
12-Nov-09	79.90	80.24	78.60	78.79	686,400	78.79
11-Nov-09	80.00	80.50	79.39	79.87	823,600	79.87
10-Nov-09	79.17	79.70	78.81	79.31	636,200	79.31
9-Nov-09	78.16	79.43	78.14	79.41	757,100	79.41
6-Nov-09	76.75	77.87	76.63	77.46	712,500	77.46
5-Nov-09	76.40	77.48	76.24	77.48	890,700	77.48
4-Nov-09	76.52	77.12	75.65	75.71	1,018,100	75.71
3-Nov-09	74.71	76.03	74.42	75.96	1,342,100	75.96
2-Nov-09	75.20	76.15	74.08	75.16	833,800	75.16
30-Oct-09	76.83	77.03	74.60	74.81	2,122,000	74.81
29-Oct-09	75.74	77.29	75.73	77.07	1,644,200	77.07
28-Oct-09	77.50	77.53	75.10	75.20	1,679,900	75.20
27-Oct-09	78.70	78.91	77.54	77.65	1,651,000	77.65
26-Oct-09	79.57	80.66	78.32	78.50	2,018,100	78.50
23-Oct-09	81.03	81.05	79.23	79.53	935,800	79.53
22-Oct-09	79.65	80.94	78.93	80.72	1,387,100	80.72
21-Oct-09	80.42	81.50	79.70	79.74	952,800	79.74
20-Oct-09	81.39	81.46	80.13	80.52	651,800	80.52
19-Oct-09	80.58	81.53	80.26	81.34	780,300	81.34
16-Oct-09	80.58	80.73	79.83	80.36	1,417,700	80.36
15-Oct-09	80.35	81.18	80.30	81.15	862,600	81.15
14-Oct-09	80.40	80.98	79.98	80.89	903,400	80.89
13-Oct-09	79.43	79.66	78.86	79.44	1,843,400	79.44
12-Oct-09	79.79	80.19	79.34	79.66	471,800	79.66
9-Oct-09	78.82	79.39	78.59	79.39	556,400	79.39
8-Oct-09	78.37	79.22	78.12	78.76	854,500	78.76
7-Oct-09	77.68	77.91	77.29	77.78	784,300	77.78
6-Oct-09	77.34	78.40	77.08	77.73	1,114,100	77.73
5-Oct-09	75.50	76.80	75.23	76.73	654,300	76.73
2-Oct-09	75.00	75.82	74.67	75.18	813,100	75.18
1-Oct-09	77.91	78.09	75.77	75.87	821,500	75.87
30-Sep-09	78.91	79.01	77.36	78.23	607,100	78.23
29-Sep-09	78.69	79.30	78.27	78.60	505,300	78.60
28-Sep-09	77.27	78.62	77.12	78.44	788,100	78.44
25-Sep-09	77.10	77.50	76.55	76.83	688,300	76.83
24-Sep-09	78.84	79.03	76.92	77.31	714,400	77.31
23-Sep-09	79.98	80.20	78.64	78.66	555,800	78.66
22-Sep-09	79.67	79.91	79.23	79.68	805,300	79.68
22-Sep-09	$ 0.242 Dividend
21-Sep-09	78.71	79.58	78.47	79.36	717,500	79.12
18-Sep-09	80.03	80.03	79.11	79.55	862,700	79.31
17-Sep-09	79.79	80.64	79.10	79.50	1,143,100	79.26
16-Sep-09	78.77	79.99	78.56	79.96	794,800	79.72
15-Sep-09	77.94	78.76	77.52	78.50	889,800	78.26
14-Sep-09	76.39	77.78	76.20	77.70	722,400	77.46
11-Sep-09	76.99	77.51	76.49	76.98	1,099,500	76.75
10-Sep-09	76.03	76.96	75.42	76.87	1,040,000	76.64
9-Sep-09	74.96	76.21	74.76	76.04	1,068,000	75.81
8-Sep-09	74.82	75.05	74.42	75.03	623,000	74.80
4-Sep-09	73.00	74.08	72.67	74.07	510,100	73.84
3-Sep-09	72.62	73.03	71.82	73.00	883,700	72.78
2-Sep-09	72.20	72.59	71.83	72.08	782,500	71.86
1-Sep-09	73.86	75.20	72.40	72.53	1,020,600	72.31
31-Aug-09	74.48	74.63	73.88	74.24	1,138,200	74.01
28-Aug-09	75.92	76.06	74.67	75.29	644,600	75.06
27-Aug-09	74.83	75.32	73.65	75.10	939,100	74.87
26-Aug-09	74.60	75.18	74.24	74.87	891,300	74.64
25-Aug-09	74.96	75.54	74.65	74.82	1,070,800	74.59
24-Aug-09	75.04	75.40	74.25	74.87	1,310,500	74.64
21-Aug-09	73.83	74.76	73.63	74.68	1,074,700	74.45
20-Aug-09	72.34	73.26	72.16	73.15	918,200	72.93
* 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