IYZ: Historical Prices for ISHARE DJ TEL SC INX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.87	18.96	18.83	18.93	222,500	18.93
24-Nov-09	18.75	18.86	18.68	18.80	410,700	18.80
23-Nov-09	18.53	18.75	18.53	18.71	392,900	18.71
20-Nov-09	18.16	18.36	18.16	18.33	125,200	18.33
19-Nov-09	18.34	18.34	18.14	18.27	225,900	18.27
18-Nov-09	18.35	18.43	18.23	18.41	120,800	18.41
17-Nov-09	18.30	18.42	18.24	18.42	248,100	18.42
16-Nov-09	18.10	18.36	18.05	18.30	297,900	18.30
13-Nov-09	18.01	18.06	17.84	17.98	106,600	17.98
12-Nov-09	18.05	18.18	17.87	17.95	304,800	17.95
11-Nov-09	18.14	18.20	18.02	18.10	567,000	18.10
10-Nov-09	17.99	18.20	17.99	18.09	134,300	18.09
9-Nov-09	17.80	18.12	17.80	18.10	387,000	18.10
6-Nov-09	17.55	17.71	17.53	17.69	233,700	17.69
5-Nov-09	17.52	17.68	17.52	17.61	504,800	17.61
4-Nov-09	17.53	17.65	17.37	17.38	255,800	17.38
3-Nov-09	17.18	17.41	17.18	17.41	292,000	17.41
2-Nov-09	17.36	17.48	17.05	17.30	1,200,200	17.30
30-Oct-09	17.80	17.80	17.22	17.34	608,300	17.34
29-Oct-09	17.65	17.82	17.65	17.77	520,000	17.77
28-Oct-09	17.72	17.83	17.58	17.63	1,059,100	17.63
27-Oct-09	17.82	17.94	17.73	17.76	224,500	17.76
26-Oct-09	18.22	18.25	17.73	17.80	663,800	17.80
23-Oct-09	18.36	18.45	18.01	18.08	424,400	18.08
22-Oct-09	18.30	18.51	18.27	18.35	714,800	18.35
21-Oct-09	18.26	18.52	18.16	18.17	270,600	18.17
20-Oct-09	18.55	18.55	18.22	18.29	434,200	18.29
19-Oct-09	18.38	18.51	18.33	18.49	123,400	18.49
16-Oct-09	18.48	18.50	18.29	18.39	121,600	18.39
15-Oct-09	18.53	18.61	18.43	18.60	187,400	18.60
14-Oct-09	18.72	18.72	18.46	18.52	393,600	18.52
13-Oct-09	18.38	18.51	18.27	18.43	141,300	18.43
12-Oct-09	18.46	18.48	18.38	18.43	276,200	18.43
9-Oct-09	18.54	18.59	18.30	18.44	269,200	18.44
8-Oct-09	18.65	18.68	18.47	18.51	152,700	18.51
7-Oct-09	18.65	18.65	18.41	18.52	298,800	18.52
6-Oct-09	18.47	18.75	18.47	18.61	271,700	18.61
5-Oct-09	18.33	18.46	18.21	18.42	258,000	18.42
2-Oct-09	18.15	18.32	18.05	18.22	295,600	18.22
1-Oct-09	18.81	18.83	18.27	18.31	3,132,200	18.31
30-Sep-09	19.05	19.05	18.73	18.86	745,100	18.86
29-Sep-09	18.97	19.10	18.78	18.93	2,340,400	18.93
28-Sep-09	18.69	18.90	18.63	18.87	487,200	18.87
25-Sep-09	18.49	18.65	18.46	18.59	265,600	18.59
24-Sep-09	18.75	18.87	18.50	18.56	246,200	18.56
23-Sep-09	18.77	19.07	18.70	18.70	185,300	18.70
22-Sep-09	18.79	18.80	18.62	18.68	320,900	18.68
22-Sep-09	$ 0.203 Dividend
21-Sep-09	18.82	18.88	18.64	18.81	176,700	18.61
18-Sep-09	18.70	18.94	18.59	18.94	430,100	18.74
17-Sep-09	18.93	18.93	18.56	18.59	539,600	18.39
16-Sep-09	18.85	18.90	18.67	18.90	348,800	18.70
15-Sep-09	18.57	18.81	18.56	18.74	270,500	18.54
14-Sep-09	18.50	18.68	18.50	18.57	497,100	18.37
11-Sep-09	18.51	18.62	18.36	18.61	494,500	18.41
10-Sep-09	17.92	18.46	17.89	18.46	470,600	18.26
9-Sep-09	17.86	18.05	17.85	17.99	218,000	17.80
8-Sep-09	17.85	17.98	17.82	17.86	276,200	17.67
4-Sep-09	17.53	17.73	17.40	17.70	269,400	17.51
3-Sep-09	17.48	17.50	17.27	17.42	199,200	17.23
2-Sep-09	17.28	17.50	17.25	17.36	278,200	17.17
1-Sep-09	17.67	17.85	17.34	17.34	515,600	17.15
31-Aug-09	17.79	17.85	17.70	17.76	400,400	17.57
28-Aug-09	18.09	18.15	17.89	17.95	196,800	17.76
27-Aug-09	18.06	18.10	17.81	18.03	358,800	17.84
26-Aug-09	17.99	18.10	17.81	18.08	337,600	17.88
25-Aug-09	17.92	18.12	17.92	17.94	183,100	17.75
* 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