IYJ: Historical Prices for ISHARE DJ IND SEC IN

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	51.28	51.84	50.95	51.47	98,800	51.47
8-Feb-10	51.17	51.38	50.65	50.70	144,500	50.70
5-Feb-10	51.40	51.61	50.10	51.19	200,200	51.19
4-Feb-10	52.54	52.54	51.40	51.40	117,500	51.40
3-Feb-10	53.09	53.42	52.93	53.07	55,700	53.07
2-Feb-10	52.57	53.40	52.50	53.27	95,200	53.27
1-Feb-10	51.74	52.34	51.74	52.34	96,400	52.34
29-Jan-10	52.24	52.77	51.59	51.62	153,100	51.62
28-Jan-10	53.12	53.12	51.72	52.14	54,600	52.14
27-Jan-10	52.61	52.93	52.02	52.93	84,600	52.93
26-Jan-10	52.74	53.23	52.50	52.80	96,400	52.80
25-Jan-10	53.16	53.33	52.73	52.95	55,300	52.95
22-Jan-10	53.59	53.88	52.71	52.73	86,300	52.73
21-Jan-10	54.73	55.02	53.62	53.69	120,900	53.69
20-Jan-10	54.99	55.02	54.37	54.87	83,300	54.87
19-Jan-10	55.01	55.55	54.91	55.55	94,600	55.55
15-Jan-10	55.68	55.68	54.80	54.97	53,300	54.97
14-Jan-10	55.61	55.71	55.45	55.66	76,500	55.66
13-Jan-10	55.44	55.75	55.07	55.67	46,700	55.67
12-Jan-10	55.43	55.52	55.01	55.35	97,000	55.35
11-Jan-10	55.66	55.89	55.43	55.85	63,700	55.85
8-Jan-10	54.60	55.48	54.60	55.43	82,200	55.43
7-Jan-10	54.14	54.83	53.97	54.75	86,500	54.75
6-Jan-10	54.15	54.35	54.15	54.22	66,500	54.22
5-Jan-10	53.99	54.21	53.79	54.12	64,300	54.12
4-Jan-10	53.19	54.05	53.19	53.97	46,200	53.97
31-Dec-09	53.81	53.81	53.03	53.03	34,600	53.03
30-Dec-09	53.76	53.82	53.58	53.72	109,700	53.72
29-Dec-09	53.82	53.98	53.82	53.87	62,500	53.87
28-Dec-09	53.93	54.09	53.63	53.79	46,900	53.79
24-Dec-09	53.70	53.96	53.66	53.85	15,100	53.85
23-Dec-09	53.42	53.69	53.30	53.63	48,800	53.63
23-Dec-09	$ 0.213 Dividend
22-Dec-09	53.50	53.88	53.44	53.64	38,700	53.43
21-Dec-09	53.29	53.62	53.29	53.37	67,400	53.16
18-Dec-09	53.38	53.39	52.75	53.06	49,400	52.85
17-Dec-09	53.32	53.35	52.92	53.05	45,400	52.84
16-Dec-09	53.84	53.93	53.45	53.57	65,700	53.36
15-Dec-09	53.50	53.87	53.47	53.65	63,300	53.44
14-Dec-09	53.45	53.79	53.44	53.76	45,500	53.55
11-Dec-09	52.91	53.28	52.86	53.17	69,700	52.96
10-Dec-09	52.98	53.16	52.66	52.74	60,400	52.53
9-Dec-09	52.41	52.63	52.05	52.60	47,300	52.39
8-Dec-09	52.65	53.00	52.31	52.56	73,200	52.35
7-Dec-09	53.45	53.52	53.12	53.26	34,700	53.05
4-Dec-09	53.19	53.71	52.61	53.26	136,600	53.05
3-Dec-09	53.17	53.34	52.46	52.50	56,900	52.29
2-Dec-09	52.77	53.23	52.64	52.84	87,700	52.63
1-Dec-09	52.43	53.00	52.43	52.82	270,600	52.61
30-Nov-09	52.11	52.11	51.51	52.04	48,500	51.83
27-Nov-09	51.16	52.33	50.98	51.98	54,700	51.77
25-Nov-09	52.72	52.90	52.44	52.84	79,200	52.63
24-Nov-09	52.69	52.69	52.18	52.56	42,200	52.35
23-Nov-09	52.76	53.22	52.55	52.71	82,700	52.50
20-Nov-09	52.02	52.06	51.62	51.98	62,000	51.77
19-Nov-09	52.53	52.60	51.75	52.17	72,100	51.96
18-Nov-09	53.21	53.23	52.77	52.98	60,800	52.77
17-Nov-09	53.05	53.24	52.77	53.22	56,500	53.01
16-Nov-09	52.45	53.42	52.45	52.92	134,200	52.71
13-Nov-09	51.84	52.33	51.47	52.15	83,900	51.94
12-Nov-09	52.46	52.56	51.66	51.80	91,700	51.59
11-Nov-09	52.48	52.70	52.04	52.29	88,400	52.08
10-Nov-09	52.09	52.39	51.70	52.01	132,900	51.80
9-Nov-09	51.44	52.20	51.26	52.17	127,300	51.96
6-Nov-09	50.42	51.05	50.36	50.96	114,800	50.76
5-Nov-09	49.69	50.56	49.59	50.52	111,300	50.32
4-Nov-09	49.59	50.03	49.14	49.19	116,500	48.99
* 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