JKD: Historical Prices for ISHARES MRNGST LRG C

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	64.02	64.02	63.34	63.76	8,200	63.76
17-Dec-09	63.91	63.91	63.58	63.60	11,600	63.60
16-Dec-09	64.49	64.64	64.26	64.29	15,400	64.29
15-Dec-09	64.31	64.48	64.18	64.27	12,700	64.27
14-Dec-09	64.29	64.48	64.22	64.44	13,300	64.44
11-Dec-09	63.87	64.02	63.75	63.90	16,800	63.90
10-Dec-09	63.65	63.78	63.60	63.67	22,700	63.67
9-Dec-09	63.04	63.26	62.79	63.23	9,900	63.23
8-Dec-09	63.14	63.33	62.82	63.05	22,700	63.05
7-Dec-09	63.72	63.95	63.51	63.66	18,800	63.66
4-Dec-09	63.99	64.36	63.33	63.72	21,600	63.72
3-Dec-09	64.06	64.11	63.27	63.27	34,500	63.27
2-Dec-09	64.00	64.25	63.74	63.94	25,400	63.94
1-Dec-09	64.50	64.50	63.80	63.97	20,600	63.97
30-Nov-09	63.26	63.44	62.06	63.36	26,300	63.36
27-Nov-09	62.35	63.54	59.21	63.16	57,500	63.16
25-Nov-09	63.91	64.15	63.91	64.13	10,400	64.13
24-Nov-09	63.84	64.06	63.51	63.90	23,800	63.90
23-Nov-09	63.81	64.23	63.80	63.95	24,900	63.95
20-Nov-09	63.12	63.37	63.00	63.22	15,600	63.22
19-Nov-09	63.79	63.79	63.09	63.52	14,600	63.52
18-Nov-09	64.30	64.30	63.91	64.26	22,800	64.26
17-Nov-09	64.03	64.28	63.89	64.28	11,000	64.28
16-Nov-09	63.87	64.47	63.79	64.31	28,200	64.31
13-Nov-09	63.15	63.54	63.06	63.39	17,000	63.39
12-Nov-09	63.53	63.60	62.83	62.94	7,400	62.94
11-Nov-09	63.50	63.74	63.28	63.53	10,600	63.53
10-Nov-09	62.92	63.42	62.92	63.21	23,700	63.21
9-Nov-09	62.33	63.18	62.27	63.14	16,500	63.14
6-Nov-09	61.43	61.92	61.24	61.83	12,600	61.83
5-Nov-09	60.97	61.73	60.86	61.73	23,800	61.73
4-Nov-09	60.92	61.33	60.43	60.48	22,500	60.48
3-Nov-09	59.97	60.44	59.84	60.35	25,800	60.35
2-Nov-09	60.11	60.72	59.73	60.34	36,600	60.34
30-Oct-09	61.12	61.24	59.71	59.89	114,700	59.89
29-Oct-09	60.56	61.39	60.56	61.37	30,500	61.37
28-Oct-09	60.87	61.03	60.10	60.15	90,500	60.15
27-Oct-09	61.40	61.52	60.90	61.09	23,100	61.09
26-Oct-09	62.10	62.54	61.24	61.31	14,600	61.31
23-Oct-09	62.83	62.93	61.81	62.02	116,900	62.02
22-Oct-09	62.13	63.00	61.89	62.89	28,800	62.89
21-Oct-09	62.81	63.42	62.14	62.15	66,900	62.15
20-Oct-09	63.23	63.23	62.68	62.90	55,800	62.90
19-Oct-09	62.79	63.45	62.73	63.26	15,600	63.26
16-Oct-09	62.62	62.87	62.47	62.74	24,100	62.74
15-Oct-09	62.76	63.26	62.76	63.23	39,300	63.23
14-Oct-09	62.75	63.02	62.46	62.95	25,800	62.95
13-Oct-09	62.06	62.12	61.79	62.07	15,900	62.07
12-Oct-09	62.37	62.54	62.08	62.30	24,400	62.30
9-Oct-09	61.64	62.05	61.64	62.05	11,500	62.05
8-Oct-09	61.54	61.86	61.42	61.68	26,100	61.68
7-Oct-09	60.94	61.23	60.84	61.23	22,400	61.23
6-Oct-09	60.67	61.18	60.56	60.99	17,600	60.99
5-Oct-09	59.64	60.36	59.47	60.19	55,200	60.19
2-Oct-09	59.06	59.65	59.04	59.41	22,300	59.41
1-Oct-09	60.72	60.74	59.54	59.56	9,300	59.56
30-Sep-09	61.11	61.11	60.20	60.86	13,400	60.86
29-Sep-09	61.29	61.37	60.87	60.95	21,600	60.95
28-Sep-09	60.65	61.36	60.62	61.22	16,500	61.22
25-Sep-09	60.65	60.76	60.19	60.46	15,100	60.46
24-Sep-09	61.29	61.38	60.48	60.74	18,000	60.74
23-Sep-09	61.72	62.10	61.15	61.15	15,600	61.15
23-Sep-09	$ 0.307 Dividend
22-Sep-09	61.97	62.01	61.73	61.87	37,100	61.56
21-Sep-09	61.43	61.72	61.30	61.54	149,700	61.23
18-Sep-09	62.04	62.04	61.71	61.94	60,400	61.63
17-Sep-09	61.66	61.98	61.47	61.67	17,800	61.36
* 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