IYF: Historical Prices for ISHARE DJ FIN SC INX

Date	Open	High	Low	Close	Volume	Adj Close*
30-Jan-09	35.74	36.03	33.88	34.48	10,355,800	33.92
29-Jan-09	36.83	37.04	35.15	35.30	7,930,200	34.73
28-Jan-09	36.51	38.24	36.29	38.04	10,404,500	37.42
27-Jan-09	33.87	34.42	33.34	34.26	6,429,100	33.70
26-Jan-09	34.29	35.13	32.81	33.34	12,390,600	32.80
23-Jan-09	31.53	34.11	31.37	33.86	21,123,300	33.31
22-Jan-09	33.40	34.48	32.12	32.92	26,495,300	32.39
21-Jan-09	32.35	34.90	31.44	34.84	20,283,800	34.28
20-Jan-09	34.93	35.04	31.09	31.24	14,143,100	30.73
16-Jan-09	38.14	38.36	34.73	36.30	15,811,700	35.71
15-Jan-09	38.19	38.37	35.47	36.98	13,505,700	36.38
14-Jan-09	39.31	39.32	38.03	38.23	8,584,300	37.61
13-Jan-09	39.29	40.81	38.99	40.33	8,777,300	39.68
12-Jan-09	41.77	41.82	39.32	39.90	4,341,400	39.25
9-Jan-09	43.56	43.72	41.82	42.01	5,152,700	41.33
8-Jan-09	43.13	43.80	42.76	43.39	5,824,700	42.69
7-Jan-09	44.60	44.83	43.30	43.41	4,376,600	42.71
6-Jan-09	45.24	46.01	44.88	45.48	5,528,300	44.74
5-Jan-09	45.24	45.65	44.43	44.68	4,098,100	43.96
2-Jan-09	45.14	45.96	44.12	45.52	3,558,900	44.78
31-Dec-08	43.82	45.49	43.63	45.25	3,144,600	44.52
30-Dec-08	42.48	43.92	42.32	43.88	2,301,000	43.17
29-Dec-08	42.86	42.86	41.57	42.20	2,316,500	41.52
26-Dec-08	43.05	43.05	42.20	42.80	1,053,300	42.11
24-Dec-08	42.18	42.64	41.75	42.62	809,400	41.93
23-Dec-08	43.13	43.28	41.97	42.02	3,956,600	41.34
23-Dec-08	$ 0.585 Dividend
22-Dec-08	44.71	44.92	42.60	43.28	3,992,700	42.00
19-Dec-08	44.65	45.63	43.99	44.74	4,636,100	43.42
18-Dec-08	46.23	46.57	44.08	44.58	7,416,400	43.26
17-Dec-08	45.29	47.03	44.90	45.78	8,147,400	44.43
16-Dec-08	42.47	46.23	42.43	46.06	9,467,400	44.70
15-Dec-08	43.31	43.35	41.10	41.81	6,822,300	40.58
12-Dec-08	40.58	43.44	40.39	43.40	9,232,800	42.12
11-Dec-08	45.03	45.40	42.05	42.41	7,951,700	41.16
10-Dec-08	46.35	46.60	44.57	45.85	10,324,700	44.50
9-Dec-08	47.21	48.42	45.69	45.98	14,365,400	44.62
8-Dec-08	47.19	48.51	46.57	48.12	13,301,200	46.70
5-Dec-08	41.19	45.60	41.09	45.51	16,234,600	44.17
4-Dec-08	41.70	44.41	41.23	42.10	12,397,600	40.86
3-Dec-08	39.03	43.14	38.82	42.74	11,947,200	41.48
2-Dec-08	38.89	40.92	37.49	40.68	13,497,300	39.48
1-Dec-08	43.28	43.28	37.61	37.92	8,998,600	36.80
28-Nov-08	43.94	45.18	43.53	44.98	2,661,100	43.65
26-Nov-08	40.98	44.04	40.70	43.95	9,267,200	42.65
25-Nov-08	41.45	42.53	40.02	41.95	15,205,300	40.71
24-Nov-08	36.90	41.24	36.25	40.26	15,584,800	39.07
21-Nov-08	35.41	35.51	31.66	35.33	19,244,400	34.29
20-Nov-08	36.99	37.95	33.43	34.10	16,250,400	33.09
19-Nov-08	41.71	41.88	37.38	37.66	11,879,500	36.55
18-Nov-08	42.56	42.97	40.19	42.10	13,997,200	40.86
17-Nov-08	44.11	44.58	42.29	42.58	10,178,300	41.32
14-Nov-08	46.18	47.37	44.41	44.68	11,967,000	43.36
13-Nov-08	44.52	47.43	41.43	47.29	17,593,700	45.90
12-Nov-08	46.00	46.62	43.86	44.09	9,919,700	42.79
11-Nov-08	47.14	48.10	45.83	46.99	9,705,200	45.60
10-Nov-08	50.61	51.05	47.18	47.94	9,801,000	46.53
7-Nov-08	49.41	50.14	48.25	50.09	9,460,100	48.61
6-Nov-08	51.28	52.15	48.56	48.78	10,561,500	47.34
5-Nov-08	55.80	56.13	51.76	52.08	7,228,300	50.54
4-Nov-08	54.82	56.88	54.62	56.66	6,658,900	54.99
3-Nov-08	53.66	54.33	53.34	53.96	5,092,800	52.37
31-Oct-08	50.80	53.95	50.78	53.87	9,667,200	52.28
30-Oct-08	51.96	52.27	50.31	51.40	9,677,400	49.88
29-Oct-08	51.05	53.36	50.08	50.15	9,963,200	48.67
28-Oct-08	48.08	51.52	44.99	51.52	9,648,500	50.00
27-Oct-08	47.75	49.07	45.90	45.90	10,086,900	44.55
* 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