IYM: Historical Prices for ISHARE DJ BASIC SEC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	58.35	58.87	57.70	58.42	2,256,000	58.42
17-Dec-09	59.08	59.19	58.15	58.29	922,900	58.29
16-Dec-09	59.29	60.13	59.29	59.79	2,508,100	59.79
15-Dec-09	59.17	59.95	58.82	59.04	1,995,300	59.04
14-Dec-09	58.88	59.52	58.53	59.23	2,298,800	59.23
11-Dec-09	58.68	58.90	57.95	58.48	2,348,300	58.48
10-Dec-09	58.56	59.08	58.09	58.39	1,273,300	58.39
9-Dec-09	57.75	58.42	57.07	58.35	1,240,400	58.35
8-Dec-09	57.97	58.15	57.25	57.53	1,289,000	57.53
7-Dec-09	58.19	59.20	58.14	58.46	2,365,900	58.46
4-Dec-09	60.21	60.51	57.49	58.39	4,829,500	58.39
3-Dec-09	60.72	60.77	59.35	59.35	3,488,100	59.35
2-Dec-09	59.75	60.82	59.74	60.52	1,483,100	60.52
1-Dec-09	59.67	60.18	59.44	59.62	1,948,600	59.62
30-Nov-09	58.72	59.13	58.21	58.76	1,892,600	58.76
27-Nov-09	58.06	59.24	57.60	58.58	974,100	58.58
25-Nov-09	59.55	60.18	59.21	60.12	1,962,500	60.12
24-Nov-09	59.10	59.28	58.43	59.13	2,092,200	59.13
23-Nov-09	59.96	60.54	59.01	59.18	2,403,900	59.18
20-Nov-09	58.37	59.02	57.99	58.87	1,154,100	58.87
19-Nov-09	59.47	59.47	58.12	59.00	1,209,900	59.00
18-Nov-09	60.61	60.73	59.59	60.05	1,034,400	60.05
17-Nov-09	59.39	60.39	59.10	60.34	1,267,900	60.34
16-Nov-09	58.84	60.04	58.75	59.74	2,212,100	59.74
13-Nov-09	57.93	58.67	57.55	58.17	2,531,400	58.17
12-Nov-09	58.18	58.91	57.50	57.72	2,844,400	57.72
11-Nov-09	58.43	58.95	57.95	58.30	1,279,600	58.30
10-Nov-09	57.78	58.00	57.06	57.79	1,301,700	57.79
9-Nov-09	56.92	57.93	56.80	57.87	1,208,500	57.87
6-Nov-09	55.20	56.71	55.09	55.95	713,100	55.95
5-Nov-09	54.80	55.84	54.57	55.78	1,005,500	55.78
4-Nov-09	55.37	55.53	54.16	54.27	1,029,400	54.27
3-Nov-09	52.57	54.62	52.44	54.30	1,199,900	54.30
2-Nov-09	53.32	54.50	52.13	53.30	1,723,700	53.30
30-Oct-09	54.91	54.95	52.42	52.82	1,908,300	52.82
29-Oct-09	53.91	55.23	53.81	54.97	1,360,800	54.97
28-Oct-09	54.83	54.88	52.80	52.93	1,813,700	52.93
27-Oct-09	55.70	56.01	55.05	55.12	1,357,000	55.12
26-Oct-09	57.05	58.12	55.57	55.71	823,600	55.71
23-Oct-09	58.49	58.51	56.65	56.87	1,483,200	56.87
22-Oct-09	57.49	58.36	56.45	58.12	788,000	58.12
21-Oct-09	57.68	58.89	57.44	57.51	1,013,200	57.51
20-Oct-09	58.91	58.95	57.31	58.02	604,700	58.02
19-Oct-09	57.77	58.81	57.59	58.55	905,500	58.55
16-Oct-09	57.87	58.02	57.35	57.64	824,400	57.64
15-Oct-09	57.68	58.48	57.43	58.35	621,700	58.35
14-Oct-09	57.73	58.27	57.42	58.14	1,058,100	58.14
13-Oct-09	56.31	57.03	55.85	56.90	759,000	56.90
12-Oct-09	56.95	57.46	56.30	56.65	418,800	56.65
9-Oct-09	56.36	56.74	55.79	56.43	569,900	56.43
8-Oct-09	56.24	56.77	55.65	56.49	758,000	56.49
7-Oct-09	54.70	55.35	54.53	55.15	645,900	55.15
6-Oct-09	54.57	55.32	54.02	54.73	954,400	54.73
5-Oct-09	52.57	53.76	52.37	53.61	842,000	53.61
2-Oct-09	51.36	52.88	51.28	52.01	959,200	52.01
1-Oct-09	54.56	54.66	52.47	52.47	1,182,700	52.47
30-Sep-09	55.65	55.69	54.13	54.80	1,314,300	54.80
29-Sep-09	55.26	55.98	54.95	55.17	1,724,000	55.17
28-Sep-09	54.12	55.51	53.98	55.11	1,122,200	55.11
25-Sep-09	54.25	54.98	53.69	53.95	1,013,200	53.95
24-Sep-09	56.31	56.33	54.32	54.75	1,303,100	54.75
23-Sep-09	57.44	57.48	55.94	55.98	2,914,100	55.98
22-Sep-09	57.11	57.54	56.87	57.32	1,256,900	57.32
22-Sep-09	$ 0.172 Dividend
21-Sep-09	55.94	56.63	55.38	56.46	1,064,100	56.29
18-Sep-09	57.16	57.27	56.32	56.84	964,300	56.67
17-Sep-09	57.37	58.00	56.45	56.99	1,374,600	56.82
* 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