IXJ: Historical Prices for ISHARES GLOBAL HEALT

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	51.82	52.21	51.80	52.19	89,500	52.19
24-Nov-09	51.39	51.72	51.22	51.56	50,100	51.56
23-Nov-09	51.06	51.61	51.06	51.35	58,000	51.35
20-Nov-09	50.15	50.76	50.09	50.68	268,400	50.68
19-Nov-09	50.29	50.51	49.90	50.50	63,600	50.50
18-Nov-09	50.71	50.85	50.39	50.75	254,100	50.75
17-Nov-09	50.46	50.70	50.25	50.64	28,300	50.64
16-Nov-09	50.17	50.90	50.17	50.71	46,700	50.71
13-Nov-09	49.92	50.24	49.76	50.14	23,200	50.14
12-Nov-09	50.20	50.34	49.82	49.89	197,800	49.89
11-Nov-09	50.46	50.83	49.92	50.32	471,500	50.32
10-Nov-09	49.56	50.32	49.52	50.09	351,700	50.09
9-Nov-09	49.33	50.07	49.33	49.90	53,400	49.90
6-Nov-09	48.54	49.14	48.39	49.02	91,000	49.02
5-Nov-09	48.55	48.98	48.24	48.98	159,700	48.98
4-Nov-09	47.84	48.66	47.84	48.33	85,000	48.33
3-Nov-09	47.36	47.75	47.36	47.62	36,600	47.62
2-Nov-09	47.59	48.17	47.30	47.86	140,100	47.86
30-Oct-09	48.15	48.40	47.50	47.69	30,600	47.69
29-Oct-09	47.91	48.48	47.91	48.31	84,000	48.31
28-Oct-09	48.23	48.39	47.75	47.75	42,500	47.75
27-Oct-09	48.19	48.68	48.13	48.28	40,300	48.28
26-Oct-09	48.66	49.18	48.00	48.00	37,200	48.00
23-Oct-09	49.23	49.23	48.37	48.52	55,000	48.52
22-Oct-09	48.85	49.32	48.50	49.21	56,400	49.21
21-Oct-09	49.26	49.53	48.86	48.88	64,900	48.88
20-Oct-09	49.57	49.65	49.12	49.18	46,200	49.18
19-Oct-09	49.15	49.80	49.12	49.59	71,600	49.59
16-Oct-09	49.15	49.28	48.81	48.98	112,300	48.98
15-Oct-09	49.16	49.51	49.06	49.41	26,900	49.41
14-Oct-09	49.00	49.36	48.68	49.19	38,100	49.19
13-Oct-09	48.50	48.61	48.29	48.36	18,000	48.36
12-Oct-09	48.75	49.13	48.58	48.64	86,500	48.64
9-Oct-09	48.08	48.48	48.08	48.38	30,400	48.38
8-Oct-09	48.32	48.50	48.30	48.34	20,100	48.34
7-Oct-09	48.15	48.37	47.90	48.09	30,700	48.09
6-Oct-09	47.88	48.36	47.56	48.05	33,300	48.05
5-Oct-09	47.40	47.93	47.26	47.75	48,100	47.75
2-Oct-09	47.19	47.60	47.19	47.37	24,500	47.37
1-Oct-09	48.10	48.17	47.49	47.50	211,100	47.50
30-Sep-09	48.72	48.72	47.90	48.35	57,500	48.35
29-Sep-09	48.76	48.76	48.30	48.41	23,900	48.41
28-Sep-09	48.22	48.84	48.22	48.44	32,900	48.44
25-Sep-09	47.77	48.19	47.77	47.80	31,900	47.80
24-Sep-09	48.28	48.45	47.74	48.06	68,200	48.06
23-Sep-09	48.70	48.94	48.26	48.26	36,500	48.26
22-Sep-09	48.97	49.28	48.64	48.73	84,700	48.73
21-Sep-09	48.19	48.80	48.01	48.72	27,000	48.72
18-Sep-09	48.51	48.73	48.08	48.50	229,300	48.50
17-Sep-09	48.16	48.60	48.14	48.35	44,800	48.35
16-Sep-09	48.38	48.42	47.89	48.27	42,600	48.27
15-Sep-09	48.20	48.20	47.72	47.91	45,300	47.91
14-Sep-09	47.72	48.27	47.72	48.23	26,100	48.23
11-Sep-09	48.19	48.24	47.86	47.89	19,900	47.89
10-Sep-09	47.54	48.28	47.40	47.99	33,200	47.99
9-Sep-09	47.27	47.75	47.27	47.54	45,700	47.54
8-Sep-09	47.64	47.64	47.00	47.19	44,100	47.19
4-Sep-09	46.45	47.10	46.45	47.00	37,700	47.00
3-Sep-09	46.60	46.70	46.14	46.55	37,000	46.55
2-Sep-09	46.51	46.83	46.00	46.53	236,400	46.53
1-Sep-09	47.00	47.40	46.42	46.63	24,600	46.63
31-Aug-09	47.17	47.73	47.02	47.27	16,000	47.27
28-Aug-09	47.95	47.95	47.09	47.27	31,500	47.27
27-Aug-09	47.43	47.81	47.13	47.61	53,200	47.61
26-Aug-09	47.57	47.79	47.28	47.52	53,100	47.52
25-Aug-09	47.54	47.95	47.45	47.66	46,900	47.66
* 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