IXG: Historical Prices for ISHARES GLOBAL FIN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	47.94	47.94	47.37	47.79	53,700	47.79
24-Nov-09	47.89	47.89	47.10	47.45	14,000	47.45
23-Nov-09	47.83	48.23	47.57	47.90	28,100	47.90
20-Nov-09	47.03	47.03	46.54	46.82	52,900	46.82
19-Nov-09	47.74	47.74	46.87	47.14	28,500	47.14
18-Nov-09	48.25	48.40	47.99	48.20	32,700	48.20
17-Nov-09	48.11	48.31	47.69	48.25	131,900	48.25
16-Nov-09	48.26	48.95	47.78	48.41	72,700	48.41
13-Nov-09	47.60	48.11	47.55	47.86	27,200	47.86
12-Nov-09	48.24	48.38	47.43	47.43	38,700	47.43
11-Nov-09	48.38	48.68	48.12	48.23	69,700	48.23
10-Nov-09	47.20	47.98	47.20	47.81	45,600	47.81
9-Nov-09	46.92	47.95	46.92	47.94	99,300	47.94
6-Nov-09	45.72	46.42	45.72	46.16	53,100	46.16
5-Nov-09	45.59	46.33	45.55	46.19	101,200	46.19
4-Nov-09	45.88	46.13	45.22	45.22	191,400	45.22
3-Nov-09	44.51	45.26	44.20	45.07	56,600	45.07
2-Nov-09	45.37	46.06	44.54	45.16	140,100	45.16
30-Oct-09	46.60	46.60	44.70	45.07	65,800	45.07
29-Oct-09	45.78	46.92	45.60	46.84	106,100	46.84
28-Oct-09	46.20	46.20	44.66	44.78	142,600	44.78
27-Oct-09	47.34	47.35	46.37	46.48	112,000	46.48
26-Oct-09	48.53	48.80	47.03	47.20	76,700	47.20
23-Oct-09	49.23	49.30	48.21	48.60	20,700	48.60
22-Oct-09	48.55	49.43	48.00	49.20	87,800	49.20
21-Oct-09	48.84	49.65	48.50	48.50	33,800	48.50
20-Oct-09	49.45	49.49	48.81	49.01	59,500	49.01
19-Oct-09	48.96	49.58	48.90	49.40	62,900	49.40
16-Oct-09	49.03	49.16	48.50	48.84	128,400	48.84
15-Oct-09	49.74	49.92	49.49	49.92	248,700	49.92
14-Oct-09	49.27	50.07	49.27	50.07	134,100	50.07
13-Oct-09	48.71	48.71	48.10	48.48	70,500	48.48
12-Oct-09	48.82	48.93	48.59	48.82	59,000	48.82
9-Oct-09	48.19	48.55	48.07	48.54	61,800	48.54
8-Oct-09	48.39	48.60	48.15	48.23	72,500	48.23
7-Oct-09	47.41	47.82	47.21	47.72	90,800	47.72
6-Oct-09	47.02	47.75	46.77	47.21	101,500	47.21
5-Oct-09	45.59	46.59	45.18	46.38	59,200	46.38
2-Oct-09	45.18	45.77	43.91	45.26	109,600	45.26
1-Oct-09	47.42	47.42	45.70	45.70	267,200	45.70
30-Sep-09	47.99	48.10	47.11	47.77	122,800	47.77
29-Sep-09	47.87	48.07	47.36	47.58	46,900	47.58
28-Sep-09	46.52	47.73	46.52	47.72	81,600	47.72
25-Sep-09	46.75	46.92	46.24	46.42	42,400	46.42
24-Sep-09	47.69	48.06	46.43	46.67	59,300	46.67
23-Sep-09	48.50	48.83	47.62	47.62	34,400	47.62
22-Sep-09	48.26	48.39	47.78	48.34	42,300	48.34
21-Sep-09	47.18	47.59	46.62	47.52	88,700	47.52
18-Sep-09	48.32	48.32	47.81	48.09	31,900	48.09
17-Sep-09	48.13	49.13	47.50	47.77	95,600	47.77
16-Sep-09	47.07	48.14	47.07	48.09	62,700	48.09
15-Sep-09	46.38	46.97	46.24	46.85	50,800	46.85
14-Sep-09	45.37	46.69	45.37	46.59	45,900	46.59
11-Sep-09	46.74	46.79	46.15	46.19	47,800	46.19
10-Sep-09	46.16	46.59	45.58	46.59	53,300	46.59
9-Sep-09	45.83	46.25	45.80	46.15	50,300	46.15
8-Sep-09	45.89	46.02	45.50	45.68	55,600	45.68
4-Sep-09	44.60	45.37	44.28	45.37	44,900	45.37
3-Sep-09	44.21	44.44	43.67	44.34	149,700	44.34
2-Sep-09	43.70	44.06	43.45	43.49	60,400	43.49
1-Sep-09	45.62	45.89	43.85	43.98	209,500	43.98
31-Aug-09	46.13	46.13	45.37	45.74	87,600	45.74
28-Aug-09	46.64	46.71	45.90	46.10	120,000	46.10
27-Aug-09	45.63	46.39	45.17	46.28	124,100	46.28
26-Aug-09	45.51	45.82	45.24	45.75	115,400	45.75
25-Aug-09	45.70	46.24	45.50	45.52	218,200	45.52
* 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