JKH: Historical Prices for ISHARES MRGST GRO IN

Date	Open	High	Low	Close	Volume	Adj Close*
3-Jul-08	91.94	91.94	89.94	90.56	54,100	90.06
2-Jul-08	95.39	95.47	92.12	92.12	85,600	91.61
1-Jul-08	93.97	95.15	93.19	95.15	96,700	94.63
30-Jun-08	95.35	95.96	95.03	95.11	32,400	94.59
27-Jun-08	95.26	95.61	94.47	95.28	45,900	94.76
26-Jun-08	96.40	96.41	94.86	95.20	56,200	94.68
25-Jun-08	97.28	98.31	96.98	97.54	44,200	97.00
24-Jun-08	97.92	98.04	96.65	96.94	53,800	96.41
24-Jun-08	$ 0.09 Dividend
23-Jun-08	98.73	98.95	98.26	98.51	119,600	97.88
20-Jun-08	99.52	99.53	97.88	98.17	87,300	97.54
19-Jun-08	99.83	100.28	99.06	100.00	109,900	99.36
18-Jun-08	100.00	100.04	99.00	99.66	176,500	99.02
17-Jun-08	99.73	100.82	99.73	100.32	103,500	99.68
16-Jun-08	99.11	100.29	99.08	100.25	53,300	99.61
13-Jun-08	97.47	98.99	97.47	98.89	34,700	98.26
12-Jun-08	97.67	98.16	96.65	96.96	106,500	96.34
11-Jun-08	98.88	98.94	97.11	97.11	39,900	96.49
10-Jun-08	98.99	99.45	98.17	98.82	26,200	98.19
9-Jun-08	100.01	100.32	98.91	99.84	37,700	99.20
6-Jun-08	101.63	101.91	99.94	99.94	40,800	99.30
5-Jun-08	100.05	102.13	100.05	102.13	23,800	101.48
4-Jun-08	99.02	100.47	98.84	99.54	70,300	98.90
3-Jun-08	99.84	100.46	98.44	99.42	81,400	98.78
2-Jun-08	100.24	100.28	98.91	99.60	114,700	98.96
30-May-08	99.70	100.65	99.69	100.35	33,900	99.71
29-May-08	99.16	99.96	98.87	99.33	23,000	98.69
28-May-08	98.13	99.31	97.90	99.28	32,400	98.64
27-May-08	97.75	98.11	97.29	98.11	37,500	97.48
23-May-08	98.11	98.20	96.69	97.61	47,600	96.98
22-May-08	98.85	98.93	98.00	98.42	79,600	97.79
21-May-08	101.10	101.10	98.65	98.79	60,600	98.16
20-May-08	100.00	100.35	99.49	100.30	38,100	99.66
19-May-08	101.47	102.01	100.12	100.80	42,600	100.15
16-May-08	101.25	101.33	100.27	101.18	37,400	100.53
15-May-08	99.75	100.75	99.66	100.75	20,300	100.10
* 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