IYH: Historical Prices for ISHARE DJ HLTHCR SC

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	64.49	64.53	63.99	63.99	45,300	63.99
15-Dec-09	64.06	64.31	63.94	64.20	48,600	64.20
14-Dec-09	63.95	64.34	63.95	64.23	92,500	64.23
11-Dec-09	63.80	63.90	63.53	63.59	102,500	63.59
10-Dec-09	63.11	63.77	63.10	63.58	40,300	63.58
9-Dec-09	62.65	62.96	62.24	62.91	94,200	62.91
8-Dec-09	62.78	62.87	62.40	62.58	62,300	62.58
7-Dec-09	63.22	63.69	62.92	63.06	59,100	63.06
4-Dec-09	63.17	63.89	62.90	63.12	44,900	63.12
3-Dec-09	63.33	63.69	63.00	63.03	56,700	63.03
2-Dec-09	63.33	63.65	63.12	63.39	61,800	63.39
1-Dec-09	62.60	63.36	62.60	63.22	151,600	63.22
30-Nov-09	62.47	62.58	62.18	62.43	107,800	62.43
27-Nov-09	59.72	62.92	59.60	62.60	44,900	62.60
25-Nov-09	62.75	63.26	62.75	63.24	29,600	63.24
24-Nov-09	62.70	63.00	62.10	62.84	76,000	62.84
23-Nov-09	62.01	62.77	62.01	62.34	93,100	62.34
20-Nov-09	61.32	61.81	61.32	61.73	56,300	61.73
19-Nov-09	61.51	61.51	60.83	61.45	104,700	61.45
18-Nov-09	61.61	61.88	61.27	61.83	72,600	61.83
17-Nov-09	61.41	61.64	61.22	61.63	42,800	61.63
16-Nov-09	61.18	61.76	61.05	61.60	116,200	61.60
13-Nov-09	60.81	61.11	60.59	60.75	55,400	60.75
12-Nov-09	61.24	61.24	60.55	60.66	29,000	60.66
11-Nov-09	61.20	61.20	60.63	60.99	107,100	60.99
10-Nov-09	60.36	60.98	60.35	60.83	55,100	60.83
9-Nov-09	59.78	60.55	59.75	60.52	49,400	60.52
6-Nov-09	59.36	59.67	59.06	59.60	40,700	59.60
5-Nov-09	58.73	59.47	58.73	59.40	49,100	59.40
4-Nov-09	57.97	59.07	57.97	58.42	71,500	58.42
3-Nov-09	57.57	57.80	57.40	57.76	44,000	57.76
2-Nov-09	57.58	58.15	57.44	57.71	85,400	57.71
30-Oct-09	58.06	58.41	57.28	57.38	184,600	57.38
29-Oct-09	57.83	58.28	57.69	58.21	87,500	58.21
28-Oct-09	58.40	58.51	57.64	57.64	91,800	57.64
27-Oct-09	58.37	58.79	58.20	58.56	52,600	58.56
26-Oct-09	59.08	59.40	58.15	58.27	78,500	58.27
23-Oct-09	59.65	59.65	58.75	58.90	44,900	58.90
22-Oct-09	58.95	59.74	58.63	59.50	355,800	59.50
21-Oct-09	59.88	59.99	59.05	59.07	60,900	59.07
20-Oct-09	60.52	60.64	59.82	59.88	38,500	59.88
19-Oct-09	59.94	60.66	59.90	60.51	59,400	60.51
16-Oct-09	59.94	60.15	59.76	59.99	62,400	59.99
15-Oct-09	59.67	60.23	59.67	60.15	67,000	60.15
14-Oct-09	59.40	59.97	59.11	59.80	319,700	59.80
13-Oct-09	59.17	59.31	58.93	59.01	91,700	59.01
12-Oct-09	59.61	59.69	59.36	59.51	219,800	59.51
9-Oct-09	58.75	59.35	58.75	59.27	105,000	59.27
8-Oct-09	58.86	59.10	58.65	58.69	108,600	58.69
7-Oct-09	58.60	58.73	58.38	58.73	65,400	58.73
6-Oct-09	58.22	58.74	57.93	58.53	152,800	58.53
5-Oct-09	57.94	58.28	57.43	58.06	92,100	58.06
2-Oct-09	57.61	57.96	57.56	57.74	134,700	57.74
1-Oct-09	58.79	58.89	57.92	57.98	50,100	57.98
30-Sep-09	59.28	59.28	58.39	58.95	109,400	58.95
29-Sep-09	59.38	59.59	59.11	59.19	57,800	59.19
28-Sep-09	58.56	59.63	58.56	59.22	25,600	59.22
25-Sep-09	58.29	58.78	58.29	58.37	35,300	58.37
24-Sep-09	58.89	58.89	58.25	58.52	59,600	58.52
23-Sep-09	59.31	59.39	58.68	58.68	86,900	58.68
22-Sep-09	59.73	59.80	59.14	59.37	37,000	59.37
22-Sep-09	$ 0.226 Dividend
21-Sep-09	59.29	59.90	59.21	59.73	60,200	59.50
18-Sep-09	59.71	59.84	59.39	59.42	41,900	59.20
17-Sep-09	59.50	59.69	59.33	59.53	80,600	59.30
16-Sep-09	59.17	59.49	58.92	59.47	104,500	59.24
15-Sep-09	59.49	59.50	59.03	59.14	33,700	58.92
* 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