JKG: Historical Prices for ISHARES MRGST MIDCOR

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	65.09	65.09	64.53	65.00	19,600	65.00
23-Nov-09	65.24	65.72	65.05	65.10	9,600	65.10
20-Nov-09	64.39	64.49	64.09	64.42	4,600	64.42
19-Nov-09	65.63	65.63	64.42	64.76	1,500	64.76
18-Nov-09	66.19	66.19	65.83	66.04	9,900	66.04
17-Nov-09	66.28	66.41	65.96	66.31	38,500	66.31
16-Nov-09	65.92	66.87	65.92	66.60	26,100	66.60
13-Nov-09	64.86	65.43	64.73	65.30	7,300	65.30
12-Nov-09	65.63	65.94	64.50	64.73	8,000	64.73
11-Nov-09	65.69	65.71	65.41	65.46	6,900	65.46
10-Nov-09	64.97	65.42	64.84	65.26	11,300	65.26
9-Nov-09	64.25	65.48	64.25	65.48	16,100	65.48
6-Nov-09	63.46	64.10	63.46	63.81	3,800	63.81
5-Nov-09	63.63	63.66	63.25	63.54	3,400	63.54
4-Nov-09	63.16	63.21	62.39	62.39	4,000	62.39
3-Nov-09	61.55	62.32	61.47	62.16	4,400	62.16
2-Nov-09	61.65	62.47	60.90	61.67	12,000	61.67
30-Oct-09	63.21	63.21	61.39	61.57	2,800	61.57
29-Oct-09	62.23	63.60	62.23	63.44	12,000	63.44
28-Oct-09	63.87	63.87	61.69	61.75	25,300	61.75
27-Oct-09	64.33	64.49	63.97	64.18	7,100	64.18
26-Oct-09	66.23	66.33	64.64	64.68	7,900	64.68
23-Oct-09	66.46	66.46	65.36	65.45	3,200	65.45
22-Oct-09	65.64	66.57	64.94	66.51	3,100	66.51
21-Oct-09	66.22	66.94	65.69	65.76	1,600	65.76
20-Oct-09	66.94	66.94	66.03	66.29	9,800	66.29
19-Oct-09	66.04	66.93	66.04	66.81	5,200	66.81
16-Oct-09	66.27	66.29	65.69	66.09	3,900	66.09
15-Oct-09	66.15	66.76	66.09	66.76	2,600	66.76
14-Oct-09	66.03	66.60	65.79	66.58	15,100	66.58
13-Oct-09	65.02	65.42	65.02	65.34	3,800	65.34
12-Oct-09	65.51	65.83	65.17	65.17	6,400	65.17
9-Oct-09	64.63	65.15	64.63	65.15	4,300	65.15
8-Oct-09	64.11	64.76	64.11	64.66	4,200	64.66
7-Oct-09	63.36	63.70	63.30	63.70	2,700	63.70
6-Oct-09	63.40	63.94	63.11	63.68	14,100	63.68
5-Oct-09	61.58	62.84	61.58	62.79	11,000	62.79
2-Oct-09	61.57	61.85	61.25	61.45	12,800	61.45
1-Oct-09	63.99	63.99	62.47	62.47	6,300	62.47
30-Sep-09	63.60	64.77	63.60	64.45	2,400	64.45
29-Sep-09	65.19	65.19	64.46	64.68	1,900	64.68
28-Sep-09	64.24	64.62	64.24	64.41	3,100	64.41
25-Sep-09	63.77	63.77	63.15	63.25	5,300	63.25
24-Sep-09	64.97	64.97	63.42	63.71	7,400	63.71
23-Sep-09	65.96	65.96	64.89	64.89	2,500	64.89
23-Sep-09	$ 0.223 Dividend
22-Sep-09	65.65	66.00	65.65	65.99	4,100	65.77
21-Sep-09	64.98	65.35	64.98	65.35	1,400	65.13
18-Sep-09	65.35	65.89	65.35	65.70	5,100	65.48
17-Sep-09	66.06	66.43	65.28	65.43	6,500	65.21
16-Sep-09	65.06	66.01	65.06	66.01	5,700	65.79
15-Sep-09	64.30	65.02	64.30	65.02	2,500	64.80
14-Sep-09	63.35	64.11	63.35	64.10	5,300	63.88
11-Sep-09	63.56	63.93	63.39	63.68	4,600	63.46
10-Sep-09	62.68	63.62	62.68	63.62	6,100	63.41
9-Sep-09	62.43	62.91	62.43	62.80	4,400	62.59
8-Sep-09	61.77	62.04	61.68	62.04	5,800	61.83
4-Sep-09	60.45	61.01	60.45	61.01	1,100	60.80
3-Sep-09	59.79	60.09	59.24	60.09	17,300	59.89
2-Sep-09	59.56	59.61	59.35	59.54	9,700	59.34
1-Sep-09	60.82	61.68	59.78	59.78	11,800	59.58
31-Aug-09	61.37	61.37	60.98	61.20	1,800	60.99
28-Aug-09	62.49	62.49	61.53	61.82	4,600	61.61
27-Aug-09	61.75	61.91	60.82	61.81	4,800	61.60
26-Aug-09	61.38	61.81	61.38	61.79	6,600	61.58
25-Aug-09	62.10	62.17	61.62	61.73	6,400	61.52
24-Aug-09	61.86	62.25	61.32	61.48	5,600	61.27
* 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