IYW: Historical Prices for ISHARE DJ TCH SC INX

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	54.77	55.24	54.76	55.05	232,500	55.05
20-Nov-09	54.17	54.34	53.97	54.24	296,800	54.24
19-Nov-09	55.03	55.09	54.17	54.54	333,700	54.54
18-Nov-09	55.70	55.70	55.17	55.47	299,500	55.47
17-Nov-09	55.37	55.80	55.31	55.80	606,700	55.80
16-Nov-09	55.09	55.67	55.05	55.46	437,800	55.46
13-Nov-09	54.47	55.05	54.39	54.89	428,600	54.89
12-Nov-09	54.58	54.99	54.28	54.37	696,500	54.37
11-Nov-09	54.61	54.89	54.35	54.67	790,500	54.67
10-Nov-09	54.14	54.52	54.04	54.25	302,400	54.25
9-Nov-09	53.56	54.30	53.47	54.27	279,500	54.27
6-Nov-09	52.88	53.33	52.67	53.14	274,300	53.14
5-Nov-09	52.62	53.21	52.45	53.05	294,900	53.05
4-Nov-09	51.91	52.50	51.82	51.90	332,100	51.90
3-Nov-09	51.29	51.57	51.05	51.54	648,100	51.54
2-Nov-09	51.60	52.08	51.04	51.60	411,700	51.60
30-Oct-09	52.75	52.78	51.34	51.47	845,500	51.47
29-Oct-09	52.24	52.90	52.05	52.81	435,500	52.81
28-Oct-09	52.58	52.87	51.68	51.84	407,700	51.84
27-Oct-09	53.44	53.63	52.65	52.82	443,400	52.82
26-Oct-09	53.62	54.37	53.17	53.37	561,800	53.37
23-Oct-09	54.54	54.59	53.39	53.59	615,700	53.59
22-Oct-09	53.36	53.84	52.92	53.73	804,900	53.73
21-Oct-09	53.59	54.33	53.28	53.39	458,500	53.39
20-Oct-09	54.00	54.00	53.24	53.61	299,100	53.61
19-Oct-09	53.17	53.66	52.91	53.55	300,500	53.55
16-Oct-09	53.40	53.40	52.68	53.09	490,700	53.09
15-Oct-09	53.33	53.64	53.27	53.64	736,500	53.64
14-Oct-09	53.95	53.95	53.37	53.71	458,400	53.71
13-Oct-09	52.93	53.18	52.70	52.95	248,700	52.95
12-Oct-09	52.94	53.23	52.63	52.95	350,700	52.95
9-Oct-09	52.00	52.82	51.92	52.76	235,400	52.76
8-Oct-09	52.28	52.52	51.89	52.06	303,000	52.06
7-Oct-09	51.66	51.99	51.58	51.90	228,400	51.90
6-Oct-09	51.13	51.91	51.11	51.81	243,900	51.81
5-Oct-09	50.59	51.02	50.18	50.82	283,200	50.82
2-Oct-09	50.00	50.71	49.99	50.34	369,300	50.34
1-Oct-09	51.78	51.82	50.41	50.41	457,000	50.41
30-Sep-09	52.09	52.43	51.17	51.95	319,600	51.95
29-Sep-09	52.24	52.47	51.77	51.86	369,300	51.86
28-Sep-09	51.66	52.58	51.60	52.27	304,600	52.27
25-Sep-09	51.30	51.80	51.21	51.41	242,300	51.41
24-Sep-09	52.27	52.44	51.42	51.69	450,200	51.69
23-Sep-09	52.42	52.95	51.97	52.00	214,800	52.00
22-Sep-09	52.38	52.38	51.99	52.20	291,200	52.20
22-Sep-09	$ 0.061 Dividend
21-Sep-09	51.67	52.22	51.63	52.06	247,800	52.00
18-Sep-09	52.21	52.32	51.80	52.04	280,400	51.98
17-Sep-09	51.89	52.24	51.72	51.96	332,000	51.90
16-Sep-09	51.75	52.09	51.50	52.05	324,700	51.99
15-Sep-09	51.30	51.65	51.18	51.52	348,600	51.46
14-Sep-09	50.86	51.28	50.84	51.25	186,500	51.19
11-Sep-09	51.34	51.47	50.93	51.23	167,600	51.17
10-Sep-09	50.67	51.34	50.56	51.30	273,400	51.24
9-Sep-09	50.25	50.83	50.00	50.60	404,900	50.54
8-Sep-09	50.26	50.27	49.82	50.21	252,000	50.15
4-Sep-09	48.96	49.82	48.92	49.77	189,900	49.71
3-Sep-09	48.90	48.95	48.35	48.90	253,800	48.84
2-Sep-09	48.38	48.91	48.33	48.62	262,900	48.56
1-Sep-09	49.36	50.17	48.50	48.60	864,300	48.54
31-Aug-09	49.63	49.67	49.27	49.62	326,800	49.56
28-Aug-09	50.65	51.03	49.85	50.11	722,800	50.05
27-Aug-09	49.71	49.95	49.00	49.93	360,100	49.87
26-Aug-09	49.58	49.88	49.42	49.73	486,900	49.67
25-Aug-09	49.75	50.03	49.53	49.67	354,700	49.61
24-Aug-09	49.84	50.12	49.48	49.60	397,500	49.54
21-Aug-09	49.31	49.71	48.98	49.70	315,400	49.64
* 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