IYF: Historical Prices for ISHARE DJ FIN SC INX

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	50.95	51.37	50.68	51.36	1,372,400	51.36
17-Dec-09	51.04	51.18	50.67	50.69	1,429,600	50.69
16-Dec-09	51.40	51.71	51.25	51.46	1,375,800	51.46
15-Dec-09	51.63	51.69	50.98	51.11	2,278,300	51.11
14-Dec-09	51.64	51.87	51.19	51.86	1,329,000	51.86
11-Dec-09	51.17	51.46	51.02	51.44	1,635,300	51.44
10-Dec-09	51.30	51.49	50.90	51.07	1,206,600	51.07
9-Dec-09	51.04	51.38	50.72	51.12	1,861,000	51.12
8-Dec-09	51.15	51.33	50.86	50.99	2,654,400	50.99
7-Dec-09	51.90	52.19	51.23	51.38	1,948,800	51.38
4-Dec-09	52.13	52.33	51.30	52.06	4,410,200	52.06
3-Dec-09	52.52	53.01	51.08	51.23	3,870,000	51.23
2-Dec-09	52.02	52.41	51.87	52.17	2,609,200	52.17
1-Dec-09	52.32	52.45	51.84	52.17	3,170,500	52.17
30-Nov-09	50.97	52.09	50.89	52.02	3,472,000	52.02
27-Nov-09	50.64	51.50	50.53	50.70	2,332,200	50.70
25-Nov-09	52.44	52.45	52.01	52.09	2,150,700	52.09
24-Nov-09	52.37	52.39	51.87	52.17	2,324,800	52.17
23-Nov-09	52.41	52.84	52.25	52.49	3,031,100	52.49
20-Nov-09	51.68	52.06	51.64	51.85	3,087,700	51.85
19-Nov-09	52.72	52.73	51.93	52.13	3,980,300	52.13
18-Nov-09	52.70	53.10	52.59	53.06	2,459,100	53.06
17-Nov-09	52.45	52.77	52.32	52.69	2,285,400	52.69
16-Nov-09	52.64	53.16	52.34	52.62	3,299,500	52.62
13-Nov-09	52.10	52.31	51.61	52.03	2,175,800	52.03
12-Nov-09	52.78	53.14	51.91	52.05	3,547,600	52.05
11-Nov-09	52.72	53.42	52.59	52.92	3,898,100	52.92
10-Nov-09	52.28	52.61	51.82	52.27	3,599,000	52.27
9-Nov-09	51.37	52.52	51.16	52.49	2,688,200	52.49
6-Nov-09	50.08	50.90	50.06	50.75	2,516,300	50.75
5-Nov-09	50.11	50.96	49.82	50.91	3,532,600	50.91
4-Nov-09	50.98	51.19	49.69	49.76	6,496,600	49.76
3-Nov-09	49.47	50.49	49.39	50.37	4,535,500	50.37
2-Nov-09	50.19	50.95	48.94	50.18	6,075,300	50.18
30-Oct-09	51.56	51.60	49.54	49.82	6,206,600	49.82
29-Oct-09	50.96	52.06	50.64	51.99	4,964,000	51.99
28-Oct-09	51.43	51.64	50.03	50.14	5,245,400	50.14
27-Oct-09	51.93	52.19	51.32	51.63	5,344,700	51.63
26-Oct-09	53.15	53.34	51.69	51.97	5,194,400	51.97
23-Oct-09	54.00	54.12	52.87	53.17	6,226,400	53.17
22-Oct-09	52.65	53.99	52.49	53.89	5,577,200	53.89
21-Oct-09	53.24	54.13	52.48	52.53	5,949,800	52.53
20-Oct-09	53.89	54.03	53.36	53.48	3,748,100	53.48
19-Oct-09	53.86	54.16	53.41	53.89	3,478,200	53.89
16-Oct-09	53.90	54.03	53.53	53.65	4,248,000	53.65
15-Oct-09	54.76	54.88	54.38	54.87	2,893,000	54.87
14-Oct-09	54.58	55.34	54.29	55.26	5,672,700	55.26
13-Oct-09	53.73	53.90	53.12	53.56	5,062,700	53.56
12-Oct-09	54.04	54.13	53.70	54.05	2,787,200	54.05
9-Oct-09	53.15	53.73	53.03	53.72	2,612,900	53.72
8-Oct-09	53.50	53.81	53.12	53.23	4,742,500	53.23
7-Oct-09	52.31	53.06	52.21	53.04	3,730,800	53.04
6-Oct-09	52.57	53.12	51.89	52.56	4,992,800	52.56
5-Oct-09	51.14	52.06	50.98	51.97	3,749,800	51.97
2-Oct-09	49.75	51.18	49.63	50.57	5,574,100	50.57
1-Oct-09	52.45	52.55	50.61	50.64	6,668,400	50.64
30-Sep-09	53.27	53.43	52.15	52.67	5,612,700	52.67
29-Sep-09	53.45	53.79	52.91	53.01	3,816,100	53.01
28-Sep-09	51.86	53.31	51.78	53.25	4,171,800	53.25
25-Sep-09	51.68	52.10	51.20	51.59	5,308,600	51.59
24-Sep-09	53.38	53.49	51.74	52.06	6,267,100	52.06
23-Sep-09	54.21	54.41	53.02	53.08	5,076,900	53.08
22-Sep-09	53.65	54.17	53.41	54.07	3,867,700	54.07
22-Sep-09	$ 0.181 Dividend
21-Sep-09	53.25	53.44	53.01	53.22	3,931,000	53.04
18-Sep-09	53.95	54.05	53.38	53.66	4,201,600	53.48
17-Sep-09	53.90	54.53	53.38	53.70	6,221,800	53.52
* 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