IYE: Historical Prices for ISHARE DJ ENRGY SC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	33.83	34.19	33.60	34.15	131,300	34.15
24-Nov-09	33.62	33.83	33.22	33.79	166,300	33.79
23-Nov-09	33.83	34.20	33.56	33.65	197,200	33.65
20-Nov-09	33.27	33.36	32.95	33.17	212,300	33.17
19-Nov-09	34.01	34.01	33.32	33.49	249,300	33.49
18-Nov-09	34.46	34.55	34.03	34.22	229,600	34.22
17-Nov-09	34.39	34.48	34.13	34.37	145,400	34.37
16-Nov-09	33.98	34.62	33.97	34.45	197,500	34.45
13-Nov-09	33.47	33.85	33.15	33.60	390,600	33.60
12-Nov-09	33.98	34.09	33.26	33.37	224,800	33.37
11-Nov-09	34.47	34.52	33.95	34.11	219,700	34.11
10-Nov-09	34.08	34.28	33.79	34.09	214,700	34.09
9-Nov-09	33.93	34.13	33.85	34.08	252,100	34.08
6-Nov-09	33.20	33.73	33.13	33.45	153,600	33.45
5-Nov-09	33.23	33.63	33.06	33.59	263,000	33.59
4-Nov-09	33.34	33.63	32.97	33.03	533,000	33.03
3-Nov-09	32.25	33.25	32.18	33.09	396,000	33.09
2-Nov-09	32.66	33.20	32.19	32.66	756,500	32.66
30-Oct-09	33.61	33.71	32.26	32.42	710,400	32.42
29-Oct-09	33.08	33.77	32.97	33.74	396,200	33.74
28-Oct-09	33.88	33.88	32.91	32.97	578,900	32.97
27-Oct-09	33.85	34.32	33.68	34.00	361,700	34.00
26-Oct-09	34.31	35.00	33.64	33.72	488,000	33.72
23-Oct-09	35.09	35.12	34.00	34.24	548,400	34.24
22-Oct-09	34.59	35.06	34.22	35.00	321,200	35.00
21-Oct-09	34.58	35.48	34.55	34.72	449,700	34.72
20-Oct-09	35.16	35.17	34.38	34.82	201,300	34.82
19-Oct-09	34.72	35.19	34.58	35.11	404,000	35.11
16-Oct-09	34.57	34.79	34.35	34.67	279,200	34.67
15-Oct-09	33.91	34.73	33.81	34.72	460,600	34.72
14-Oct-09	33.91	34.06	33.71	34.00	436,500	34.00
13-Oct-09	33.50	33.55	32.97	33.47	214,100	33.47
12-Oct-09	33.36	33.68	33.26	33.33	279,800	33.33
9-Oct-09	33.02	33.15	32.80	33.07	157,300	33.07
8-Oct-09	32.49	33.15	32.40	33.06	408,900	33.06
7-Oct-09	31.99	32.30	31.85	32.30	231,300	32.30
6-Oct-09	31.83	32.28	31.76	32.09	227,700	32.09
5-Oct-09	30.65	31.47	30.65	31.37	121,000	31.37
2-Oct-09	30.44	30.94	30.38	30.71	243,800	30.71
1-Oct-09	31.78	31.78	30.87	30.93	238,400	30.93
30-Sep-09	32.12	32.20	31.44	31.84	274,300	31.84
29-Sep-09	32.09	32.20	31.77	32.00	229,600	32.00
28-Sep-09	31.65	32.18	31.57	32.11	160,200	32.11
25-Sep-09	31.48	31.91	31.35	31.59	214,100	31.59
24-Sep-09	32.08	32.17	31.39	31.61	293,100	31.61
23-Sep-09	32.72	32.78	32.03	32.07	446,600	32.07
22-Sep-09	32.76	32.78	32.49	32.67	340,500	32.67
22-Sep-09	$ 0.123 Dividend
21-Sep-09	32.10	32.44	31.97	32.41	213,300	32.29
18-Sep-09	32.76	33.00	32.38	32.66	275,000	32.54
17-Sep-09	32.88	33.08	32.52	32.70	388,100	32.58
16-Sep-09	32.38	32.89	32.28	32.89	420,800	32.77
15-Sep-09	31.89	32.18	31.70	32.14	265,100	32.02
14-Sep-09	31.28	31.83	31.17	31.82	253,900	31.70
11-Sep-09	31.72	32.06	31.39	31.67	333,500	31.55
10-Sep-09	31.10	31.62	31.00	31.61	446,000	31.49
9-Sep-09	31.08	31.36	30.87	31.05	280,100	30.93
8-Sep-09	30.75	31.11	30.65	31.03	378,500	30.91
4-Sep-09	29.72	30.26	29.67	30.21	179,600	30.10
3-Sep-09	29.82	29.89	29.58	29.71	169,600	29.60
2-Sep-09	29.60	29.93	29.53	29.53	308,100	29.42
1-Sep-09	30.14	30.53	29.69	29.74	453,100	29.63
31-Aug-09	30.41	30.47	30.09	30.31	220,500	30.19
28-Aug-09	31.16	31.18	30.67	30.85	212,700	30.73
27-Aug-09	30.83	30.98	30.25	30.89	202,300	30.77
26-Aug-09	30.57	31.04	30.47	30.96	243,000	30.84
25-Aug-09	31.47	31.54	30.75	30.81	386,100	30.69
* 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