IYR: Historical Prices for ISHARE DJ R EST INX

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	43.05	43.28	42.88	43.05	15,517,000	43.05
19-Nov-09	43.85	43.89	43.15	43.38	17,659,500	43.38
18-Nov-09	43.50	44.40	43.44	44.26	19,364,300	44.26
17-Nov-09	43.95	44.44	43.46	43.54	20,954,600	43.54
16-Nov-09	43.55	44.58	43.46	44.17	27,443,300	44.17
13-Nov-09	42.63	43.30	42.58	43.19	18,584,800	43.19
12-Nov-09	43.11	43.42	42.51	42.62	18,846,600	42.62
11-Nov-09	42.66	43.40	42.55	43.13	23,828,800	43.13
10-Nov-09	42.31	42.64	41.73	42.35	21,237,600	42.35
9-Nov-09	41.20	42.68	41.05	42.56	26,065,200	42.56
6-Nov-09	40.65	41.31	40.32	40.65	21,854,300	40.65
5-Nov-09	40.95	41.37	40.51	41.29	21,379,700	41.29
4-Nov-09	41.73	41.85	40.36	40.45	25,881,200	40.45
3-Nov-09	40.07	41.28	40.00	41.19	25,912,700	41.19
2-Nov-09	40.68	41.51	39.45	40.61	37,029,500	40.61
30-Oct-09	41.08	41.30	39.59	40.55	43,001,800	40.55
29-Oct-09	40.23	41.51	40.13	41.34	29,136,200	41.34
28-Oct-09	41.10	41.70	39.56	39.63	35,869,600	39.63
27-Oct-09	42.03	42.27	41.21	41.36	26,559,300	41.36
26-Oct-09	42.19	43.20	41.91	42.00	27,332,400	42.00
23-Oct-09	42.89	42.97	41.98	42.26	20,818,300	42.26
22-Oct-09	41.70	42.80	41.11	42.73	23,377,200	42.73
21-Oct-09	41.89	42.86	41.61	41.79	35,152,500	41.79
20-Oct-09	42.86	42.92	41.96	42.12	17,717,400	42.12
19-Oct-09	42.18	43.00	42.02	42.92	19,898,600	42.92
16-Oct-09	42.42	42.62	41.83	41.95	17,909,700	41.95
15-Oct-09	43.10	43.25	42.83	43.12	15,044,600	43.12
14-Oct-09	42.73	43.61	42.44	43.45	21,092,500	43.45
13-Oct-09	42.32	42.47	41.60	41.91	16,119,000	41.91
12-Oct-09	42.87	43.08	42.35	42.55	11,315,400	42.55
9-Oct-09	42.07	42.64	41.72	42.62	14,862,900	42.62
8-Oct-09	42.06	42.61	41.75	42.21	18,567,100	42.21
7-Oct-09	41.41	41.80	40.92	41.43	20,653,900	41.43
6-Oct-09	42.06	42.55	40.97	41.56	30,131,100	41.56
5-Oct-09	40.79	41.72	40.63	41.55	22,481,600	41.55
2-Oct-09	39.93	41.63	39.88	40.46	36,816,200	40.46
1-Oct-09	42.53	42.65	40.78	40.86	30,261,200	40.86
30-Sep-09	43.29	43.44	42.07	42.67	27,832,000	42.67
29-Sep-09	43.86	44.14	42.85	42.97	22,318,500	42.97
28-Sep-09	42.40	43.80	42.26	43.70	19,175,200	43.70
25-Sep-09	41.74	42.51	41.33	42.06	23,702,900	42.06
24-Sep-09	43.74	43.99	41.74	42.09	35,751,500	42.09
23-Sep-09	45.25	45.27	43.45	43.53	27,756,900	43.53
22-Sep-09	44.18	45.19	44.08	45.04	26,655,800	45.04
22-Sep-09	$ 0.391 Dividend
21-Sep-09	44.10	44.54	43.74	44.08	18,946,100	43.69
18-Sep-09	44.93	45.35	44.02	44.79	22,278,600	44.39
17-Sep-09	45.06	46.46	44.10	44.80	34,111,600	44.40
16-Sep-09	43.71	45.09	43.55	45.02	39,118,500	44.62
15-Sep-09	42.80	43.92	42.08	43.33	32,674,900	42.95
14-Sep-09	40.84	42.61	40.78	42.58	20,620,700	42.20
11-Sep-09	41.66	41.88	40.88	41.39	17,879,200	41.02
10-Sep-09	40.90	41.53	40.28	41.52	19,105,800	41.15
9-Sep-09	40.11	41.04	39.81	40.94	20,270,900	40.58
8-Sep-09	39.49	40.16	39.18	40.13	22,930,600	39.77
4-Sep-09	38.42	38.91	37.78	38.88	14,698,900	38.54
3-Sep-09	38.14	38.50	37.46	38.42	16,254,300	38.08
2-Sep-09	38.14	38.45	37.72	37.75	21,064,600	37.42
1-Sep-09	40.29	40.60	38.41	38.51	38,991,300	38.17
31-Aug-09	40.39	40.78	40.11	40.58	17,572,500	40.22
28-Aug-09	41.22	41.30	40.42	41.09	16,195,500	40.73
27-Aug-09	40.50	40.90	39.64	40.82	18,503,900	40.46
26-Aug-09	40.23	40.50	39.86	40.50	13,740,900	40.14
25-Aug-09	40.24	40.67	39.91	40.32	18,849,000	39.96
24-Aug-09	40.58	40.69	39.77	39.88	19,081,300	39.53
21-Aug-09	39.72	40.92	39.48	40.11	26,083,800	39.75
20-Aug-09	37.74	39.27	37.70	39.24	26,163,200	38.89
* 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