JKH: Historical Prices for ISHARES MRGST GRO IN

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	69.73	71.40	69.50	71.15	1,300	71.15
25-Nov-09	71.90	72.29	71.84	72.29	1,700	72.29
24-Nov-09	71.63	71.64	71.05	71.62	4,700	71.62
23-Nov-09	71.72	72.31	71.47	71.50	3,900	71.50
20-Nov-09	70.95	71.00	70.53	70.89	6,000	70.89
19-Nov-09	72.06	72.08	70.98	71.41	10,100	71.41
18-Nov-09	73.14	73.21	72.40	72.64	6,100	72.64
17-Nov-09	73.08	73.29	72.76	73.29	4,600	73.29
16-Nov-09	72.99	73.76	72.71	73.36	5,300	73.36
13-Nov-09	72.20	72.55	71.67	72.26	5,900	72.26
12-Nov-09	72.76	72.85	71.58	71.58	15,600	71.58
11-Nov-09	72.73	73.14	72.31	72.66	11,200	72.66
10-Nov-09	72.11	72.56	72.04	72.37	3,400	72.37
9-Nov-09	71.19	72.30	71.19	72.30	5,800	72.30
6-Nov-09	70.33	70.92	70.09	70.50	3,500	70.50
5-Nov-09	69.69	70.57	69.64	70.45	9,300	70.45
4-Nov-09	69.82	70.21	69.15	69.15	22,600	69.15
3-Nov-09	67.87	69.16	67.87	69.15	14,500	69.15
2-Nov-09	68.27	69.05	67.49	68.38	14,700	68.38
30-Oct-09	69.82	69.82	67.95	68.38	15,100	68.38
29-Oct-09	69.03	70.12	69.03	70.01	11,900	70.01
28-Oct-09	70.47	70.47	68.49	68.53	9,600	68.53
27-Oct-09	71.92	71.92	70.66	70.66	7,700	70.66
26-Oct-09	72.71	72.71	71.42	71.48	4,500	71.48
23-Oct-09	72.77	72.78	71.98	72.13	7,500	72.13
22-Oct-09	72.41	73.15	71.96	73.15	7,600	73.15
21-Oct-09	72.98	73.79	72.51	72.51	4,000	72.51
20-Oct-09	73.59	73.59	72.76	73.08	10,100	73.08
19-Oct-09	72.88	73.90	72.88	73.75	5,900	73.75
16-Oct-09	72.85	73.05	72.36	72.89	13,300	72.89
15-Oct-09	72.62	73.42	72.62	73.42	7,600	73.42
14-Oct-09	72.70	73.15	72.37	73.10	16,900	73.10
13-Oct-09	71.84	72.05	71.40	71.86	10,300	71.86
12-Oct-09	72.00	72.47	71.70	71.93	22,900	71.93
9-Oct-09	71.14	71.74	71.14	71.69	53,700	71.69
8-Oct-09	71.10	71.53	70.67	71.29	5,000	71.29
7-Oct-09	70.24	70.42	70.06	70.31	5,500	70.31
6-Oct-09	69.84	70.55	69.84	70.34	10,500	70.34
5-Oct-09	68.19	69.29	68.19	69.25	6,200	69.25
2-Oct-09	67.69	68.37	67.69	68.05	14,400	68.05
1-Oct-09	70.39	70.39	68.36	68.36	5,200	68.36
30-Sep-09	69.72	71.13	69.72	70.71	3,200	70.71
29-Sep-09	70.91	71.19	70.53	70.81	17,100	70.81
28-Sep-09	69.67	70.82	69.58	70.59	4,100	70.59
25-Sep-09	69.50	69.78	69.13	69.43	16,400	69.43
24-Sep-09	71.07	71.17	69.40	69.86	22,800	69.86
23-Sep-09	71.76	72.00	70.80	70.80	23,500	70.80
23-Sep-09	$ 0.035 Dividend
22-Sep-09	71.73	71.79	71.60	71.68	14,400	71.65
21-Sep-09	70.50	71.37	70.50	71.22	4,700	71.19
18-Sep-09	71.50	71.50	70.74	71.15	17,000	71.12
17-Sep-09	71.03	71.79	70.94	71.04	8,400	71.01
16-Sep-09	70.51	71.22	70.44	71.18	8,000	71.15
15-Sep-09	69.69	70.26	69.51	70.26	9,100	70.23
14-Sep-09	68.82	69.74	68.82	69.74	24,000	69.71
11-Sep-09	69.40	69.61	68.95	69.26	151,700	69.23
10-Sep-09	68.37	68.95	68.36	68.75	1,800	68.72
9-Sep-09	67.38	68.50	67.38	68.26	10,500	68.23
8-Sep-09	67.33	67.46	66.96	67.46	17,700	67.43
4-Sep-09	65.48	66.51	65.48	66.51	3,100	66.48
3-Sep-09	65.10	65.29	64.58	65.29	35,600	65.26
2-Sep-09	64.67	64.89	64.34	64.63	40,000	64.60
1-Sep-09	66.40	66.92	64.92	64.93	8,200	64.90
31-Aug-09	66.41	66.50	65.89	66.13	3,400	66.10
28-Aug-09	67.49	67.74	66.70	66.99	2,300	66.96
27-Aug-09	66.73	67.00	65.72	66.85	12,300	66.82
26-Aug-09	66.39	66.92	66.39	66.57	2,000	66.54
* 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