IYC: Historical Prices for ISHARE DJ CSS IDX FD

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	53.56	54.27	53.14	53.94	66,700	53.94
25-Nov-09	54.33	54.68	54.26	54.66	53,600	54.66
24-Nov-09	54.28	54.38	54.01	54.25	71,200	54.25
23-Nov-09	54.42	54.82	54.07	54.30	173,900	54.30
20-Nov-09	53.85	54.26	53.65	53.94	90,600	53.94
19-Nov-09	54.23	54.25	53.65	54.12	79,200	54.12
18-Nov-09	54.69	54.71	54.28	54.61	56,900	54.61
17-Nov-09	54.80	54.80	54.16	54.70	56,000	54.70
16-Nov-09	54.64	55.08	54.48	54.92	78,600	54.92
13-Nov-09	53.66	54.31	53.65	54.23	87,800	54.23
12-Nov-09	54.08	54.45	53.50	53.64	84,400	53.64
11-Nov-09	54.21	54.45	53.78	54.06	48,600	54.06
10-Nov-09	53.80	54.03	53.53	53.81	68,800	53.81
9-Nov-09	52.86	53.83	52.85	53.79	59,500	53.79
6-Nov-09	52.11	52.81	52.06	52.75	59,700	52.75
5-Nov-09	51.54	52.31	51.38	52.28	115,700	52.28
4-Nov-09	51.76	52.34	51.57	51.67	144,500	51.67
3-Nov-09	50.69	51.65	50.69	51.50	134,900	51.50
2-Nov-09	51.03	51.76	50.80	51.40	103,500	51.40
30-Oct-09	52.10	52.48	50.96	51.01	147,700	51.01
29-Oct-09	51.38	52.35	51.38	52.22	67,600	52.22
28-Oct-09	52.09	52.25	51.01	51.09	108,300	51.09
27-Oct-09	53.01	53.16	52.09	52.27	105,700	52.27
26-Oct-09	53.40	54.18	52.93	53.08	79,200	53.08
23-Oct-09	54.14	54.23	53.30	53.45	68,600	53.45
22-Oct-09	53.23	54.05	53.01	53.87	41,100	53.87
21-Oct-09	54.13	54.80	53.20	53.24	105,400	53.24
20-Oct-09	54.61	54.61	53.91	54.22	72,600	54.22
19-Oct-09	53.98	54.73	53.97	54.58	37,500	54.58
16-Oct-09	53.79	54.14	53.33	53.99	42,900	53.99
15-Oct-09	53.73	54.10	53.68	54.08	59,200	54.08
14-Oct-09	53.66	53.95	53.45	53.84	69,600	53.84
13-Oct-09	52.94	53.37	52.88	53.13	46,100	53.13
12-Oct-09	53.28	53.44	52.82	52.98	34,900	52.98
9-Oct-09	52.90	53.06	52.65	53.02	30,700	53.02
8-Oct-09	52.50	53.25	52.50	52.94	73,800	52.94
7-Oct-09	52.19	52.36	52.00	52.28	83,700	52.28
6-Oct-09	51.63	52.35	51.58	52.13	64,900	52.13
5-Oct-09	50.78	51.52	50.78	51.37	87,300	51.37
2-Oct-09	50.74	51.13	50.66	50.77	68,800	50.77
1-Oct-09	52.03	52.03	50.99	51.22	340,200	51.22
30-Sep-09	52.50	52.51	51.58	52.18	38,900	52.18
29-Sep-09	52.39	52.78	52.19	52.45	27,700	52.45
28-Sep-09	51.68	52.29	51.68	52.08	46,300	52.08
25-Sep-09	51.67	51.78	51.20	51.34	38,000	51.34
24-Sep-09	52.30	52.41	51.45	51.71	41,400	51.71
23-Sep-09	53.01	53.10	52.25	52.26	50,400	52.26
22-Sep-09	53.01	53.23	52.89	52.93	33,900	52.93
22-Sep-09	$ 0.122 Dividend
21-Sep-09	52.63	53.03	52.33	52.96	27,300	52.84
18-Sep-09	52.80	53.02	52.56	52.82	20,000	52.70
17-Sep-09	52.80	53.19	52.33	52.61	90,200	52.49
16-Sep-09	52.24	52.78	52.02	52.74	100,300	52.62
15-Sep-09	51.78	52.14	51.53	52.00	56,900	51.88
14-Sep-09	51.32	51.88	51.20	51.80	31,300	51.68
11-Sep-09	51.79	51.82	51.33	51.56	32,900	51.44
10-Sep-09	51.18	51.70	50.92	51.70	20,900	51.58
9-Sep-09	50.63	51.18	50.30	51.08	43,900	50.96
8-Sep-09	50.72	50.74	50.28	50.56	48,300	50.44
4-Sep-09	49.70	50.28	49.44	50.24	78,100	50.12
3-Sep-09	49.18	49.63	49.03	49.61	70,400	49.50
2-Sep-09	49.01	49.09	48.72	48.92	48,100	48.81
1-Sep-09	49.59	50.43	48.97	49.11	101,300	49.00
31-Aug-09	50.23	50.29	49.71	49.87	28,200	49.76
28-Aug-09	50.88	50.88	50.22	50.47	37,200	50.35
27-Aug-09	50.35	50.60	49.76	50.53	43,900	50.41
26-Aug-09	50.08	50.69	49.98	50.41	84,800	50.29
* 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