IYT: Historical Prices for ISHARES DJ TRANS AVG

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	71.45	72.15	71.24	71.57	959,900	71.57
30-Nov-09	70.33	71.10	69.97	70.77	821,000	70.77
27-Nov-09	69.97	71.04	69.42	70.55	330,400	70.55
25-Nov-09	71.17	71.41	70.74	71.27	325,300	71.27
24-Nov-09	71.27	71.29	70.51	70.86	762,400	70.86
23-Nov-09	71.66	72.32	71.22	71.35	575,900	71.35
20-Nov-09	70.61	70.92	70.35	70.81	1,670,500	70.81
19-Nov-09	71.65	72.03	70.45	70.93	1,488,600	70.93
18-Nov-09	72.76	72.76	71.93	72.18	874,000	72.18
17-Nov-09	72.44	72.71	71.94	72.66	1,266,100	72.66
16-Nov-09	71.38	72.81	71.38	72.51	869,500	72.51
13-Nov-09	70.82	71.28	70.50	71.03	473,400	71.03
12-Nov-09	71.53	71.73	70.37	70.58	815,500	70.58
11-Nov-09	70.65	71.58	70.54	71.53	1,077,700	71.53
10-Nov-09	70.00	70.33	69.47	70.12	540,900	70.12
9-Nov-09	69.33	70.32	69.05	70.15	837,700	70.15
6-Nov-09	67.97	69.21	67.81	68.90	551,900	68.90
5-Nov-09	66.84	68.17	66.84	68.13	623,700	68.13
4-Nov-09	68.43	68.43	66.66	66.68	1,212,400	66.68
3-Nov-09	67.04	67.81	66.81	67.71	2,212,500	67.71
2-Nov-09	64.85	65.48	63.36	64.26	1,222,200	64.26
30-Oct-09	66.17	66.57	64.29	64.71	1,207,300	64.71
29-Oct-09	65.77	66.58	65.62	66.31	1,225,100	66.31
28-Oct-09	66.59	67.46	65.15	65.28	1,263,900	65.28
27-Oct-09	67.80	68.25	66.28	66.57	1,343,200	66.57
26-Oct-09	68.39	69.60	67.56	67.79	660,400	67.79
23-Oct-09	70.47	71.74	68.07	68.29	1,391,600	68.29
22-Oct-09	70.58	70.88	69.31	70.76	818,700	70.76
21-Oct-09	72.46	73.12	70.60	70.72	1,135,000	70.72
20-Oct-09	72.55	72.80	71.77	72.68	655,600	72.68
19-Oct-09	72.18	72.79	72.00	72.41	375,800	72.41
16-Oct-09	71.96	72.50	71.33	72.21	421,900	72.21
15-Oct-09	72.53	72.97	71.68	72.43	400,200	72.43
14-Oct-09	71.00	72.91	71.00	72.90	723,900	72.90
13-Oct-09	70.15	70.40	69.37	70.21	351,500	70.21
12-Oct-09	70.50	70.90	69.92	70.45	327,600	70.45
9-Oct-09	69.89	70.11	69.27	69.91	521,200	69.91
8-Oct-09	68.52	70.23	68.52	69.77	574,300	69.77
7-Oct-09	67.88	68.65	67.52	68.18	412,800	68.18
6-Oct-09	68.21	69.22	67.55	68.17	1,065,600	68.17
5-Oct-09	66.87	67.86	66.57	67.70	514,000	67.70
2-Oct-09	66.28	67.22	65.92	66.71	945,000	66.71
1-Oct-09	68.31	68.93	66.89	66.99	1,583,800	66.99
30-Sep-09	69.27	69.67	67.58	68.63	651,400	68.63
29-Sep-09	69.93	70.09	69.05	69.12	758,000	69.12
28-Sep-09	68.92	70.22	68.86	69.67	610,700	69.67
25-Sep-09	69.89	70.08	68.36	68.86	429,600	68.86
24-Sep-09	71.20	71.67	69.51	69.83	628,700	69.83
23-Sep-09	72.00	72.31	70.97	71.09	634,700	71.09
22-Sep-09	72.11	72.39	71.55	71.82	662,600	71.82
22-Sep-09	$ 0.19 Dividend
21-Sep-09	71.25	72.09	70.70	71.61	580,200	71.42
18-Sep-09	72.71	72.90	71.56	72.01	354,200	71.82
17-Sep-09	72.30	73.57	71.48	72.14	1,098,500	71.95
16-Sep-09	73.26	73.45	72.02	72.65	918,800	72.46
15-Sep-09	72.40	72.96	71.94	72.67	823,900	72.48
14-Sep-09	71.29	72.41	71.04	72.36	546,000	72.17
11-Sep-09	71.51	72.24	71.10	71.97	1,736,900	71.78
10-Sep-09	68.77	70.28	68.71	70.16	603,100	69.97
9-Sep-09	68.07	69.12	67.53	68.61	984,900	68.43
8-Sep-09	68.16	68.46	67.44	67.85	486,500	67.67
4-Sep-09	66.23	67.90	66.08	67.62	1,037,700	67.44
3-Sep-09	65.30	66.39	64.47	66.27	888,600	66.09
2-Sep-09	64.60	65.37	64.19	64.83	386,100	64.66
1-Sep-09	65.69	67.36	64.83	65.06	1,905,500	64.89
31-Aug-09	65.86	66.59	65.48	65.97	361,700	65.79
28-Aug-09	67.26	67.78	66.44	66.97	423,700	66.79
* 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