JKF: Historical Prices for ISHARES MRGSR LGVLIX

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	54.02	54.17	53.71	54.06	13,100	54.06
8-Dec-09	54.00	54.26	53.84	53.98	18,200	53.98
7-Dec-09	54.77	55.01	54.53	54.60	21,400	54.60
4-Dec-09	55.42	55.45	54.43	54.77	31,000	54.77
3-Dec-09	55.13	55.54	54.56	54.60	25,300	54.60
2-Dec-09	54.98	55.19	54.79	55.01	7,200	55.01
1-Dec-09	54.79	55.15	54.72	55.03	17,300	55.03
30-Nov-09	54.16	54.46	53.96	54.44	14,400	54.44
27-Nov-09	54.04	54.45	53.25	54.12	11,100	54.12
25-Nov-09	54.87	55.09	54.75	55.04	31,800	55.04
24-Nov-09	54.85	54.95	54.40	54.79	33,900	54.79
23-Nov-09	54.93	55.10	54.68	54.79	12,400	54.79
20-Nov-09	53.84	54.13	53.76	54.00	10,900	54.00
19-Nov-09	54.44	54.44	53.79	54.01	18,600	54.01
18-Nov-09	54.59	54.77	54.36	54.72	11,500	54.72
17-Nov-09	54.26	54.50	54.17	54.50	23,100	54.50
16-Nov-09	54.03	54.65	54.03	54.37	14,200	54.37
13-Nov-09	53.64	53.87	53.29	53.59	24,100	53.59
12-Nov-09	54.22	54.24	53.32	53.41	24,600	53.41
11-Nov-09	54.32	54.46	53.91	54.08	58,000	54.08
10-Nov-09	53.75	53.93	53.66	53.84	13,200	53.84
9-Nov-09	53.08	53.78	53.08	53.78	10,700	53.78
6-Nov-09	52.08	52.60	52.03	52.52	13,800	52.52
5-Nov-09	51.97	52.43	51.97	52.43	50,300	52.43
4-Nov-09	51.94	52.31	51.44	51.46	27,200	51.46
3-Nov-09	50.99	51.50	50.99	51.44	19,200	51.44
2-Nov-09	51.57	52.03	50.73	51.50	49,900	51.50
30-Oct-09	52.70	52.72	51.04	51.30	41,200	51.30
29-Oct-09	52.03	52.98	51.85	52.91	13,800	52.91
28-Oct-09	52.32	52.43	51.73	51.80	40,800	51.80
27-Oct-09	52.63	52.90	52.13	52.58	47,400	52.58
26-Oct-09	53.30	53.71	52.29	52.39	34,500	52.39
23-Oct-09	54.08	54.08	53.14	53.28	35,200	53.28
22-Oct-09	53.39	54.06	53.24	53.91	14,900	53.91
21-Oct-09	53.84	54.36	53.38	53.39	34,400	53.39
20-Oct-09	54.46	54.46	53.71	53.83	19,400	53.83
19-Oct-09	53.97	54.45	53.80	54.30	16,200	54.30
16-Oct-09	53.71	54.03	53.57	53.83	14,900	53.83
15-Oct-09	53.93	54.30	53.84	54.30	5,500	54.30
14-Oct-09	53.96	54.26	53.63	54.23	21,400	54.23
13-Oct-09	53.21	53.25	52.76	53.14	12,000	53.14
12-Oct-09	53.20	53.42	53.16	53.28	16,200	53.28
9-Oct-09	52.69	52.91	52.69	52.89	11,600	52.89
8-Oct-09	52.92	52.99	52.60	52.67	17,500	52.67
7-Oct-09	52.27	52.46	52.13	52.46	10,900	52.46
6-Oct-09	52.06	52.61	52.04	52.37	23,800	52.37
5-Oct-09	50.99	51.68	50.90	51.59	13,600	51.59
2-Oct-09	50.42	50.90	50.21	50.65	85,700	50.65
1-Oct-09	52.08	52.08	50.96	50.96	24,000	50.96
30-Sep-09	52.86	52.86	51.95	52.19	8,800	52.19
29-Sep-09	52.99	53.15	52.68	52.71	17,500	52.71
28-Sep-09	52.00	52.79	51.99	52.74	61,100	52.74
25-Sep-09	51.92	52.21	51.64	51.78	16,100	51.78
24-Sep-09	52.90	52.91	51.87	52.09	11,400	52.09
23-Sep-09	53.43	53.72	52.65	52.65	22,100	52.65
23-Sep-09	$ 0.379 Dividend
22-Sep-09	53.60	53.67	53.43	53.56	56,100	53.18
21-Sep-09	52.91	53.26	52.74	53.13	239,400	52.75
18-Sep-09	53.64	53.64	53.31	53.38	90,000	53.00
17-Sep-09	53.47	53.71	53.06	53.28	26,700	52.90
16-Sep-09	52.82	53.37	52.56	53.37	39,000	52.99
15-Sep-09	52.42	52.64	52.21	52.48	26,100	52.11
14-Sep-09	51.48	52.47	51.47	52.47	20,500	52.10
11-Sep-09	52.20	52.34	51.87	52.04	18,700	51.67
10-Sep-09	51.79	52.15	51.56	52.11	34,000	51.74
9-Sep-09	51.50	51.85	51.46	51.69	20,700	51.32
8-Sep-09	51.59	51.69	51.31	51.44	18,400	51.08
* 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