IWW: Historical Prices for ISHARE RUS 3000 VALU

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	74.67	74.74	73.99	74.61	113,400	74.61
23-Nov-09	74.55	75.25	74.52	74.71	124,300	74.71
20-Nov-09	73.50	73.79	73.35	73.65	41,000	73.65
19-Nov-09	74.68	74.68	73.57	73.98	286,900	73.98
18-Nov-09	75.04	75.21	74.84	75.21	9,700	75.21
17-Nov-09	74.76	75.11	74.57	75.06	12,900	75.06
16-Nov-09	74.32	75.44	74.32	75.06	9,700	75.06
13-Nov-09	73.55	74.17	73.43	73.75	32,400	73.75
12-Nov-09	74.43	74.69	73.37	73.44	45,200	73.44
11-Nov-09	74.69	75.00	74.19	74.43	20,800	74.43
10-Nov-09	74.19	74.19	73.52	73.96	23,300	73.96
9-Nov-09	72.98	74.06	72.95	74.06	33,500	74.06
6-Nov-09	71.86	72.41	71.59	72.26	25,500	72.26
5-Nov-09	71.39	72.19	71.22	72.16	53,300	72.16
4-Nov-09	71.71	71.93	71.03	71.37	49,500	71.37
3-Nov-09	70.07	70.90	69.87	70.90	20,900	70.90
2-Nov-09	70.46	71.24	69.61	70.50	93,100	70.50
30-Oct-09	72.02	72.28	70.05	70.15	49,500	70.15
29-Oct-09	71.29	72.61	71.17	72.55	27,900	72.55
28-Oct-09	72.15	72.25	70.61	70.63	37,000	70.63
27-Oct-09	72.77	73.09	72.21	72.38	84,000	72.38
26-Oct-09	73.89	74.65	72.53	72.63	71,000	72.63
23-Oct-09	75.00	75.07	73.60	73.81	91,300	73.81
22-Oct-09	74.19	75.06	73.57	74.95	24,100	74.95
21-Oct-09	74.85	75.75	74.08	74.11	78,900	74.11
20-Oct-09	75.63	75.63	74.57	74.88	27,700	74.88
19-Oct-09	74.87	75.66	74.69	75.47	33,000	75.47
16-Oct-09	74.89	75.05	74.34	74.73	94,300	74.73
15-Oct-09	74.95	75.60	74.81	75.60	24,400	75.60
14-Oct-09	74.66	75.42	74.53	75.34	24,200	75.34
13-Oct-09	73.99	73.99	73.38	73.84	42,400	73.84
12-Oct-09	74.08	74.35	73.86	74.05	22,500	74.05
9-Oct-09	73.31	73.74	73.26	73.67	20,100	73.67
8-Oct-09	73.30	73.73	72.98	73.33	102,600	73.33
7-Oct-09	72.33	72.70	72.20	72.70	61,000	72.70
6-Oct-09	72.02	72.83	71.88	72.43	109,600	72.43
5-Oct-09	70.38	71.58	70.21	71.45	228,700	71.45
2-Oct-09	69.56	70.43	69.56	70.00	59,700	70.00
1-Oct-09	72.30	72.30	70.55	70.55	131,000	70.55
30-Sep-09	73.35	73.35	72.01	72.69	96,900	72.69
29-Sep-09	73.46	73.77	72.91	73.12	69,300	73.12
28-Sep-09	72.07	73.31	72.07	73.30	47,600	73.30
25-Sep-09	72.06	72.37	71.42	71.75	68,800	71.75
24-Sep-09	73.48	73.50	71.85	72.16	36,400	72.16
23-Sep-09	74.39	74.70	73.24	73.28	126,300	73.28
22-Sep-09	73.97	74.26	73.73	74.12	417,600	74.12
22-Sep-09	$ 0.312 Dividend
21-Sep-09	73.60	73.89	73.25	73.74	31,400	73.43
18-Sep-09	74.48	74.48	73.84	74.20	11,300	73.89
17-Sep-09	74.37	74.81	73.66	73.99	27,000	73.68
16-Sep-09	73.21	74.38	73.09	74.38	21,400	74.07
15-Sep-09	72.41	73.24	72.21	73.00	12,900	72.69
14-Sep-09	71.11	72.46	71.11	72.46	23,700	72.15
11-Sep-09	71.95	72.28	71.49	71.76	22,100	71.46
10-Sep-09	70.88	71.86	70.87	71.85	16,800	71.55
9-Sep-09	70.46	71.26	70.31	71.00	11,600	70.70
8-Sep-09	70.24	70.33	69.97	70.23	16,600	69.93
4-Sep-09	68.68	69.55	68.40	69.50	34,200	69.21
3-Sep-09	68.16	68.61	67.88	68.60	27,900	68.31
2-Sep-09	67.97	68.28	67.83	67.88	28,300	67.59
1-Sep-09	70.12	70.57	68.20	68.46	31,200	68.17
31-Aug-09	70.29	70.29	69.83	70.24	62,000	69.94
28-Aug-09	71.48	71.48	70.56	70.94	24,200	70.64
27-Aug-09	70.70	71.14	69.87	70.96	41,500	70.66
26-Aug-09	70.27	71.04	70.23	70.77	18,700	70.47
25-Aug-09	70.85	71.48	70.64	70.73	201,900	70.43
24-Aug-09	70.92	71.40	70.32	70.54	222,100	70.24
* 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