JKJ: Historical Prices for ISHARES MRGN SM CORE

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	69.48	69.62	68.62	69.38	28,400	69.38
17-Dec-09	69.50	69.50	68.75	69.09	12,500	69.09
16-Dec-09	69.75	70.07	69.56	69.84	7,900	69.84
15-Dec-09	69.11	69.79	69.07	69.26	6,500	69.26
14-Dec-09	68.79	69.46	68.26	69.46	6,200	69.46
11-Dec-09	68.45	68.56	67.75	68.47	11,300	68.47
10-Dec-09	68.18	68.61	67.62	67.81	8,100	67.81
9-Dec-09	68.01	68.12	67.26	67.96	11,800	67.96
8-Dec-09	67.33	68.33	67.32	67.78	14,900	67.78
7-Dec-09	68.29	68.87	68.14	68.31	6,500	68.31
4-Dec-09	68.87	68.98	67.64	68.51	11,600	68.51
3-Dec-09	68.11	68.53	67.11	67.22	18,800	67.22
2-Dec-09	67.20	68.41	67.20	67.77	14,500	67.77
1-Dec-09	66.56	67.38	66.56	67.02	5,000	67.02
30-Nov-09	65.86	65.86	64.75	65.81	19,700	65.81
27-Nov-09	66.00	66.58	64.72	66.57	7,200	66.57
25-Nov-09	67.71	67.79	67.42	67.58	12,200	67.58
24-Nov-09	67.74	67.74	66.70	67.35	15,100	67.35
23-Nov-09	67.83	68.53	67.43	67.59	8,300	67.59
20-Nov-09	66.37	66.85	66.16	66.63	7,600	66.63
19-Nov-09	67.87	67.87	66.61	66.86	4,600	66.86
18-Nov-09	69.14	69.14	68.20	68.42	16,000	68.42
17-Nov-09	68.72	69.06	68.44	69.04	7,900	69.04
16-Nov-09	68.03	69.35	68.03	69.06	7,900	69.06
13-Nov-09	67.08	67.56	66.05	67.26	14,300	67.26
12-Nov-09	68.16	68.48	66.63	66.74	9,100	66.74
11-Nov-09	68.06	68.13	67.55	68.13	5,400	68.13
10-Nov-09	67.72	68.12	66.92	67.38	8,700	67.38
9-Nov-09	66.92	67.76	66.92	67.76	4,300	67.76
6-Nov-09	65.78	66.74	65.60	66.22	6,700	66.22
5-Nov-09	65.07	66.14	64.88	66.13	7,700	66.13
4-Nov-09	65.37	65.65	64.47	64.47	15,800	64.47
3-Nov-09	63.56	64.71	63.56	64.71	8,600	64.71
2-Nov-09	64.51	65.00	63.07	64.25	40,200	64.25
30-Oct-09	65.83	65.83	63.83	64.31	26,800	64.31
29-Oct-09	65.16	66.17	65.16	66.00	13,800	66.00
28-Oct-09	66.43	66.75	64.45	64.45	31,800	64.45
27-Oct-09	67.94	68.04	66.79	66.89	12,900	66.89
26-Oct-09	68.66	69.65	67.50	67.84	16,700	67.84
23-Oct-09	70.04	70.13	68.38	68.48	10,000	68.48
22-Oct-09	68.77	70.08	68.29	69.92	11,900	69.92
21-Oct-09	69.95	70.71	68.86	68.92	34,700	68.92
20-Oct-09	70.43	70.43	69.22	69.79	16,200	69.79
19-Oct-09	69.89	70.75	69.64	70.40	11,200	70.40
16-Oct-09	69.95	70.05	69.15	70.05	19,700	70.05
15-Oct-09	69.89	70.56	69.86	70.54	13,100	70.54
14-Oct-09	70.24	70.55	69.58	70.50	11,600	70.50
13-Oct-09	68.85	69.22	68.22	68.86	9,000	68.86
12-Oct-09	69.69	69.94	69.01	69.09	14,500	69.09
9-Oct-09	68.66	69.26	68.64	69.26	7,600	69.26
8-Oct-09	68.15	68.89	67.91	68.49	23,700	68.49
7-Oct-09	67.19	67.60	67.19	67.36	15,500	67.36
6-Oct-09	66.86	67.65	66.83	67.24	9,900	67.24
5-Oct-09	65.31	66.38	65.19	66.16	32,500	66.16
2-Oct-09	64.55	65.37	64.19	64.93	28,500	64.93
1-Oct-09	67.40	67.40	65.50	65.50	16,300	65.50
30-Sep-09	68.46	68.78	66.68	67.92	10,900	67.92
29-Sep-09	68.38	68.97	68.16	68.43	15,700	68.43
28-Sep-09	67.21	68.57	67.03	68.12	24,300	68.12
25-Sep-09	66.89	67.36	66.50	66.74	8,200	66.74
24-Sep-09	68.74	68.74	66.93	67.18	13,700	67.18
23-Sep-09	69.82	70.02	68.64	68.64	19,800	68.64
23-Sep-09	$ 0.137 Dividend
22-Sep-09	69.56	69.89	69.32	69.83	10,700	69.69
21-Sep-09	69.01	69.28	68.57	69.08	10,700	68.94
18-Sep-09	69.45	69.53	68.50	69.17	13,200	69.03
17-Sep-09	69.35	69.96	68.81	68.92	17,700	68.78
* 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