IYJ: Historical Prices for ISHARE DJ IND SEC IN

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	52.69	52.69	52.18	52.56	42,200	52.56
23-Nov-09	52.76	53.22	52.55	52.71	82,700	52.71
20-Nov-09	52.02	52.06	51.62	51.98	62,000	51.98
19-Nov-09	52.53	52.60	51.75	52.17	72,100	52.17
18-Nov-09	53.21	53.23	52.77	52.98	60,800	52.98
17-Nov-09	53.05	53.24	52.77	53.22	56,500	53.22
16-Nov-09	52.45	53.42	52.45	52.92	134,200	52.92
13-Nov-09	51.84	52.33	51.47	52.15	83,900	52.15
12-Nov-09	52.46	52.56	51.66	51.80	91,700	51.80
11-Nov-09	52.48	52.70	52.04	52.29	88,400	52.29
10-Nov-09	52.09	52.39	51.70	52.01	132,900	52.01
9-Nov-09	51.44	52.20	51.26	52.17	127,300	52.17
6-Nov-09	50.42	51.05	50.36	50.96	114,800	50.96
5-Nov-09	49.69	50.56	49.59	50.52	111,300	50.52
4-Nov-09	49.59	50.03	49.14	49.19	116,500	49.19
3-Nov-09	48.38	49.27	48.35	49.22	131,100	49.22
2-Nov-09	48.31	49.01	47.79	48.48	511,500	48.48
30-Oct-09	49.54	49.61	48.02	48.13	242,800	48.13
29-Oct-09	48.82	49.68	48.82	49.56	134,700	49.56
28-Oct-09	49.61	49.82	48.46	48.51	314,500	48.51
27-Oct-09	50.34	50.47	49.68	49.78	119,300	49.78
26-Oct-09	50.94	51.53	50.07	50.27	151,900	50.27
23-Oct-09	51.68	51.74	50.66	50.82	130,500	50.82
22-Oct-09	51.24	51.78	50.70	51.62	110,900	51.62
21-Oct-09	51.62	52.29	51.20	51.26	153,100	51.26
20-Oct-09	52.15	52.15	51.29	51.71	71,700	51.71
19-Oct-09	51.70	52.24	51.54	52.09	79,500	52.09
16-Oct-09	51.46	51.73	51.09	51.57	66,000	51.57
15-Oct-09	51.61	52.04	51.54	52.02	50,400	52.02
14-Oct-09	51.35	51.94	51.15	51.93	86,500	51.93
13-Oct-09	50.56	50.71	50.23	50.64	42,200	50.64
12-Oct-09	50.93	51.17	50.49	50.69	75,800	50.69
9-Oct-09	50.45	50.68	50.21	50.68	31,500	50.68
8-Oct-09	50.24	50.66	50.02	50.38	63,300	50.38
7-Oct-09	49.47	49.88	49.45	49.71	131,200	49.71
6-Oct-09	49.58	50.24	49.49	49.75	131,800	49.75
5-Oct-09	48.41	49.28	48.41	49.18	93,800	49.18
2-Oct-09	48.35	48.68	48.13	48.26	93,600	48.26
1-Oct-09	50.03	50.23	48.90	48.98	374,600	48.98
30-Sep-09	50.80	50.91	49.74	50.31	62,100	50.31
29-Sep-09	50.87	51.20	50.62	50.69	64,200	50.69
28-Sep-09	50.02	50.97	50.01	50.70	60,300	50.70
25-Sep-09	50.15	50.30	49.56	49.82	74,000	49.82
24-Sep-09	51.33	51.40	50.02	50.34	97,800	50.34
23-Sep-09	51.86	52.11	51.13	51.13	62,200	51.13
22-Sep-09	51.60	51.88	51.41	51.67	78,400	51.67
22-Sep-09	$ 0.184 Dividend
21-Sep-09	51.20	51.70	50.96	51.41	71,900	51.23
18-Sep-09	52.15	52.15	51.49	51.77	77,000	51.58
17-Sep-09	51.86	52.40	51.42	51.80	115,900	51.61
16-Sep-09	51.31	51.87	51.00	51.81	164,900	51.62
15-Sep-09	50.55	51.19	50.33	50.96	128,700	50.78
14-Sep-09	49.56	50.46	49.37	50.39	59,500	50.21
11-Sep-09	49.91	50.26	49.65	49.94	96,900	49.76
10-Sep-09	49.13	49.74	48.89	49.74	124,200	49.56
9-Sep-09	48.59	49.41	48.50	49.24	117,300	49.06
8-Sep-09	48.55	48.70	48.18	48.43	71,300	48.26
4-Sep-09	47.15	47.96	46.92	47.86	82,200	47.69
3-Sep-09	46.59	47.04	46.21	46.98	68,200	46.81
2-Sep-09	46.34	46.65	46.16	46.30	80,800	46.13
1-Sep-09	47.19	48.14	46.50	46.60	129,300	46.43
31-Aug-09	47.66	47.66	47.10	47.51	81,600	47.34
28-Aug-09	48.57	48.71	47.78	48.08	48,700	47.91
27-Aug-09	47.99	48.41	47.45	48.31	66,200	48.14
26-Aug-09	48.12	48.33	47.73	47.96	51,800	47.79
25-Aug-09	48.21	48.75	48.07	48.25	82,700	48.08
24-Aug-09	48.31	48.59	47.85	48.07	70,900	47.90
* 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