IYG: Historical Prices for ISHARE DJ FN SRV CMP

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	53.18	53.54	53.06	53.26	280,100	53.26
15-Dec-09	53.52	53.60	52.79	52.98	228,600	52.98
14-Dec-09	53.60	53.85	53.15	53.81	161,200	53.81
11-Dec-09	53.23	53.55	53.13	53.54	150,100	53.54
10-Dec-09	53.46	53.76	53.04	53.17	320,200	53.17
9-Dec-09	53.14	53.62	52.84	53.33	438,800	53.33
8-Dec-09	53.25	53.54	52.98	53.14	585,200	53.14
7-Dec-09	54.25	54.51	53.42	53.60	646,700	53.60
4-Dec-09	54.45	54.61	53.55	54.32	1,386,100	54.32
3-Dec-09	55.00	55.52	53.36	53.53	998,600	53.53
2-Dec-09	54.59	54.88	54.30	54.59	662,300	54.59
1-Dec-09	55.16	55.27	54.41	54.75	871,800	54.75
30-Nov-09	53.52	54.83	53.52	54.74	1,107,400	54.74
27-Nov-09	53.07	54.14	53.01	53.30	842,800	53.30
25-Nov-09	55.13	55.22	54.61	54.73	493,000	54.73
24-Nov-09	55.17	55.17	54.55	54.92	994,400	54.92
23-Nov-09	55.12	55.62	55.03	55.28	593,000	55.28
20-Nov-09	54.39	54.87	54.30	54.55	611,300	54.55
19-Nov-09	55.43	55.49	54.64	54.85	654,000	54.85
18-Nov-09	55.48	55.88	55.26	55.80	701,600	55.80
17-Nov-09	55.13	55.43	54.85	55.40	507,300	55.40
16-Nov-09	55.21	55.84	54.93	55.22	657,100	55.22
13-Nov-09	54.90	55.02	54.25	54.67	834,700	54.67
12-Nov-09	55.66	56.19	54.77	54.95	921,200	54.95
11-Nov-09	55.71	56.54	55.54	55.85	1,452,200	55.85
10-Nov-09	55.24	55.65	54.74	55.19	1,002,000	55.19
9-Nov-09	54.20	55.48	54.02	55.37	1,068,300	55.37
6-Nov-09	53.00	53.82	52.81	53.64	1,362,500	53.64
5-Nov-09	52.80	53.89	52.52	53.82	1,047,200	53.82
4-Nov-09	53.79	53.92	52.29	52.38	1,668,300	52.38
3-Nov-09	52.16	53.17	51.88	52.99	1,102,400	52.99
2-Nov-09	52.83	53.76	51.50	52.94	1,462,600	52.94
30-Oct-09	54.72	54.72	52.28	52.53	1,723,000	52.53
29-Oct-09	53.99	55.11	53.50	55.07	1,263,100	55.07
28-Oct-09	54.50	54.63	53.00	53.16	1,471,000	53.16
27-Oct-09	54.86	55.16	54.26	54.69	1,526,500	54.69
26-Oct-09	56.44	56.48	54.59	54.93	1,324,300	54.93
23-Oct-09	57.09	57.52	56.03	56.43	1,444,700	56.43
22-Oct-09	55.83	57.17	55.66	57.04	1,562,200	57.04
21-Oct-09	56.67	57.54	55.65	55.71	899,800	55.71
20-Oct-09	57.01	57.48	56.69	56.84	591,800	56.84
19-Oct-09	57.09	57.32	56.52	57.03	625,000	57.03
16-Oct-09	57.33	57.45	56.92	57.03	864,300	57.03
15-Oct-09	58.12	58.39	57.80	58.36	630,400	58.36
14-Oct-09	58.08	58.98	57.82	58.90	994,200	58.90
13-Oct-09	57.15	57.30	56.40	57.08	820,100	57.08
12-Oct-09	57.27	57.49	56.91	57.44	412,700	57.44
9-Oct-09	56.28	56.93	56.16	56.89	716,000	56.89
8-Oct-09	56.71	56.96	56.17	56.36	665,200	56.36
7-Oct-09	55.41	56.33	55.25	56.26	1,127,300	56.26
6-Oct-09	55.50	56.06	54.86	55.54	914,900	55.54
5-Oct-09	53.80	54.99	53.80	54.90	822,500	54.90
2-Oct-09	52.36	53.74	52.19	53.21	865,800	53.21
1-Oct-09	55.25	55.37	53.23	53.28	1,353,000	53.28
30-Sep-09	56.10	56.25	54.96	55.52	690,300	55.52
29-Sep-09	56.18	56.64	55.79	55.82	853,300	55.82
28-Sep-09	54.86	56.06	54.70	56.00	595,300	56.00
25-Sep-09	54.90	55.11	54.07	54.47	827,900	54.47
24-Sep-09	56.61	56.67	54.83	55.27	1,775,600	55.27
23-Sep-09	57.46	57.66	56.20	56.24	1,059,600	56.24
22-Sep-09	56.59	57.32	56.32	57.30	933,900	57.30
22-Sep-09	$ 0.104 Dividend
21-Sep-09	55.84	56.24	55.81	56.02	775,900	55.92
18-Sep-09	56.66	56.87	56.16	56.48	928,000	56.38
17-Sep-09	56.42	57.33	56.18	56.51	1,042,400	56.41
16-Sep-09	54.97	56.56	54.92	56.54	1,030,900	56.44
15-Sep-09	54.92	55.36	54.10	54.81	1,571,300	54.71
* 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