JKI: Historical Prices for ISHARES MRGNG MID VA

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	64.87	65.12	64.67	64.73	64,900	64.73
15-Dec-09	64.67	64.67	64.43	64.43	1,800	64.43
14-Dec-09	64.61	64.90	64.39	64.81	7,400	64.81
11-Dec-09	63.79	63.91	63.62	63.87	1,500	63.87
10-Dec-09	63.75	63.75	63.44	63.44	3,100	63.44
9-Dec-09	62.90	63.26	62.86	63.26	4,200	63.26
8-Dec-09	63.34	63.37	63.19	63.20	3,300	63.20
7-Dec-09	63.72	64.20	63.56	63.79	3,000	63.79
4-Dec-09	64.04	64.04	63.06	63.57	3,600	63.57
3-Dec-09	63.81	64.03	63.36	63.39	10,000	63.39
2-Dec-09	63.31	63.58	63.31	63.51	4,500	63.51
1-Dec-09	62.71	63.28	62.71	63.06	1,900	63.06
30-Nov-09	61.67	62.12	61.67	62.05	1,800	62.05
27-Nov-09	60.86	62.51	58.94	62.01	15,800	62.01
25-Nov-09	62.88	63.34	62.76	63.34	4,200	63.34
24-Nov-09	62.70	62.72	62.18	62.72	7,700	62.72
23-Nov-09	62.96	63.28	62.67	62.67	6,400	62.67
20-Nov-09	61.41	62.02	61.41	62.02	14,000	62.02
19-Nov-09	62.26	62.31	61.97	62.29	2,900	62.29
18-Nov-09	63.13	63.28	63.13	63.28	1,800	63.28
17-Nov-09	62.97	63.33	62.93	63.25	9,200	63.25
16-Nov-09	63.35	63.60	63.17	63.17	4,300	63.17
13-Nov-09	61.99	62.47	61.79	62.25	5,000	62.25
12-Nov-09	62.86	62.86	62.00	62.00	4,300	62.00
11-Nov-09	62.86	63.13	62.53	62.75	18,300	62.75
10-Nov-09	62.36	62.40	61.86	62.23	17,700	62.23
9-Nov-09	61.42	62.52	61.39	62.52	5,400	62.52
6-Nov-09	60.17	60.82	60.17	60.63	3,600	60.63
5-Nov-09	60.18	60.54	60.01	60.54	7,800	60.54
4-Nov-09	60.47	60.85	59.50	59.50	14,200	59.50
3-Nov-09	58.76	59.85	58.72	59.85	6,200	59.85
2-Nov-09	59.17	60.01	58.18	59.10	27,000	59.10
30-Oct-09	60.12	60.12	58.74	58.78	7,900	58.78
29-Oct-09	59.95	61.03	59.87	61.02	4,000	61.02
28-Oct-09	60.00	60.00	58.98	59.09	4,900	59.09
27-Oct-09	61.47	61.47	60.85	61.00	900	61.00
26-Oct-09	62.62	62.93	61.29	61.50	6,400	61.50
23-Oct-09	62.73	62.87	62.37	62.56	4,700	62.56
22-Oct-09	62.85	63.79	62.28	63.79	4,400	63.79
21-Oct-09	64.01	64.37	62.96	62.96	4,900	62.96
20-Oct-09	64.03	64.03	63.44	63.76	3,800	63.76
19-Oct-09	63.66	64.38	62.97	64.27	2,400	64.27
16-Oct-09	63.68	63.74	63.18	63.45	16,900	63.45
15-Oct-09	63.97	64.37	63.81	64.37	10,800	64.37
14-Oct-09	63.61	64.26	63.39	64.26	13,600	64.26
13-Oct-09	63.05	63.09	62.64	62.90	3,600	62.90
12-Oct-09	63.35	63.54	63.19	63.21	6,800	63.21
9-Oct-09	62.60	62.98	62.46	62.98	14,100	62.98
8-Oct-09	62.37	62.85	62.37	62.70	5,300	62.70
7-Oct-09	61.75	61.88	61.47	61.88	5,000	61.88
6-Oct-09	61.36	62.10	61.07	61.53	9,300	61.53
5-Oct-09	59.85	60.93	59.66	60.85	29,000	60.85
2-Oct-09	59.29	59.85	58.92	59.56	15,400	59.56
1-Oct-09	61.69	61.69	60.00	60.01	250,500	60.01
30-Sep-09	62.53	62.57	61.47	62.09	8,800	62.09
29-Sep-09	62.46	62.93	62.15	62.37	40,700	62.37
28-Sep-09	61.50	62.25	61.50	62.15	6,800	62.15
25-Sep-09	61.03	61.28	60.68	60.94	14,500	60.94
24-Sep-09	62.52	62.52	61.03	61.29	15,300	61.29
23-Sep-09	63.44	63.45	62.41	62.41	11,200	62.41
23-Sep-09	$ 0.293 Dividend
22-Sep-09	63.65	63.70	63.41	63.56	15,900	63.27
21-Sep-09	62.68	63.23	62.43	63.15	6,500	62.86
18-Sep-09	63.23	63.58	63.06	63.46	10,500	63.17
17-Sep-09	63.85	64.41	63.09	63.37	8,600	63.08
16-Sep-09	62.89	64.06	62.89	64.04	10,300	63.74
15-Sep-09	61.79	62.82	61.79	62.69	14,300	62.40
* 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