IWV: Historical Prices for ISHARE RUS 3000 INDX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	64.55	64.78	64.40	64.68	502,600	64.68
24-Nov-09	64.51	64.54	63.94	64.42	393,200	64.42
23-Nov-09	64.36	64.93	64.27	64.45	488,100	64.45
20-Nov-09	63.55	63.80	63.36	63.65	279,700	63.65
19-Nov-09	64.28	64.34	63.46	63.89	633,800	63.89
18-Nov-09	64.89	64.93	64.42	64.79	364,700	64.79
17-Nov-09	64.59	64.89	64.40	64.84	239,800	64.84
16-Nov-09	64.20	65.08	64.20	64.81	272,400	64.81
13-Nov-09	63.60	64.03	63.25	63.83	158,100	63.83
12-Nov-09	64.05	64.38	63.28	63.45	217,900	63.45
11-Nov-09	64.30	64.53	63.86	64.15	266,500	64.15
10-Nov-09	63.62	64.00	63.43	63.80	436,900	63.80
9-Nov-09	62.92	63.79	62.88	63.75	206,500	63.75
6-Nov-09	61.86	62.60	61.78	62.38	557,300	62.38
5-Nov-09	61.47	62.30	61.41	62.29	207,900	62.29
4-Nov-09	61.50	61.91	60.95	61.02	245,800	61.02
3-Nov-09	60.39	61.04	60.29	60.97	175,500	60.97
2-Nov-09	60.66	61.34	59.95	60.74	362,000	60.74
30-Oct-09	61.85	62.01	60.25	60.38	481,000	60.38
29-Oct-09	61.13	62.22	61.13	62.12	416,600	62.12
28-Oct-09	62.03	62.13	60.74	60.75	712,100	60.75
27-Oct-09	62.58	62.76	62.03	62.18	503,400	62.18
26-Oct-09	63.22	63.94	62.34	62.46	214,600	62.46
23-Oct-09	64.24	64.24	62.98	63.19	234,000	63.19
22-Oct-09	63.27	64.18	62.87	63.99	295,500	63.99
21-Oct-09	63.82	64.60	63.29	63.30	321,100	63.30
20-Oct-09	64.49	64.49	63.65	63.94	222,600	63.94
19-Oct-09	63.95	64.53	63.70	64.34	235,000	64.34
16-Oct-09	63.76	64.02	63.43	63.84	291,300	63.84
15-Oct-09	63.78	64.32	63.73	64.32	258,100	64.32
14-Oct-09	63.79	64.17	63.47	64.09	683,700	64.09
13-Oct-09	62.93	63.12	62.59	63.04	581,400	63.04
12-Oct-09	63.27	63.45	62.90	63.14	338,900	63.14
9-Oct-09	62.51	62.91	62.38	62.89	428,500	62.89
8-Oct-09	62.41	62.85	62.22	62.49	375,400	62.49
7-Oct-09	61.65	62.04	61.61	61.99	267,600	61.99
6-Oct-09	61.35	62.19	61.35	61.88	664,000	61.88
5-Oct-09	60.19	61.09	60.13	60.94	442,100	60.94
2-Oct-09	59.85	60.38	59.69	60.07	528,900	60.07
1-Oct-09	61.83	61.83	60.30	60.36	811,600	60.36
30-Sep-09	62.38	62.45	61.35	61.99	461,800	61.99
29-Sep-09	62.52	62.78	62.06	62.24	348,700	62.24
28-Sep-09	61.53	62.50	61.46	62.29	860,300	62.29
25-Sep-09	61.40	61.72	61.02	61.29	1,104,000	61.29
24-Sep-09	62.45	62.54	61.31	61.59	490,500	61.59
23-Sep-09	63.06	63.42	62.24	62.25	239,600	62.25
22-Sep-09	62.85	63.07	62.64	62.94	431,000	62.94
22-Sep-09	$ 0.248 Dividend
21-Sep-09	62.41	62.93	62.29	62.75	211,200	62.50
18-Sep-09	63.13	63.17	62.71	62.93	318,100	62.68
17-Sep-09	62.90	63.47	62.55	62.90	288,700	62.65
16-Sep-09	62.35	63.02	62.06	63.02	260,700	62.77
15-Sep-09	61.75	62.24	61.44	62.04	235,900	61.79
14-Sep-09	60.82	61.77	60.82	61.70	915,300	61.46
11-Sep-09	61.51	61.65	61.04	61.36	437,400	61.12
10-Sep-09	60.68	61.37	60.39	61.30	281,700	61.06
9-Sep-09	60.28	60.89	60.06	60.72	474,400	60.48
8-Sep-09	60.09	60.17	59.80	60.16	309,800	59.92
4-Sep-09	58.88	59.59	58.66	59.54	298,600	59.30
3-Sep-09	58.57	58.82	58.10	58.79	436,200	58.56
2-Sep-09	58.28	58.57	58.09	58.19	389,500	57.96
1-Sep-09	59.47	60.26	58.33	58.45	1,920,400	58.22
31-Aug-09	59.75	59.86	59.42	59.76	936,600	59.52
28-Aug-09	60.83	60.93	59.96	60.30	321,400	60.06
27-Aug-09	60.18	60.54	59.50	60.30	424,200	60.06
26-Aug-09	60.13	60.51	59.87	60.27	290,000	60.03
25-Aug-09	60.39	60.85	60.13	60.21	486,700	59.97
* 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