JKK: Historical Prices for ISHARES MRNGST SM GR

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	63.82	63.94	63.62	63.73	3,800	63.73
18-Dec-09	62.50	62.79	62.18	62.52	6,000	62.52
17-Dec-09	62.75	62.75	62.13	62.48	5,000	62.48
16-Dec-09	63.05	63.24	62.93	62.93	1,600	62.93
15-Dec-09	63.07	63.07	62.59	62.60	3,100	62.60
14-Dec-09	62.41	62.64	61.72	62.64	2,700	62.64
11-Dec-09	62.11	62.11	61.63	61.78	1,500	61.78
10-Dec-09	62.00	62.00	61.32	61.32	2,500	61.32
9-Dec-09	61.09	61.67	61.03	61.61	1,400	61.61
8-Dec-09	60.89	61.98	60.89	61.63	3,800	61.63
7-Dec-09	62.00	62.33	61.88	62.07	2,100	62.07
4-Dec-09	62.27	62.64	61.40	61.86	8,800	61.86
3-Dec-09	62.14	62.14	61.47	61.51	7,300	61.51
2-Dec-09	61.08	62.00	61.08	61.49	3,300	61.49
1-Dec-09	60.78	61.11	60.62	60.97	7,400	60.97
30-Nov-09	59.91	60.00	59.19	60.00	2,900	60.00
27-Nov-09	60.01	60.37	58.51	60.37	3,700	60.37
25-Nov-09	61.31	61.32	61.12	61.18	3,800	61.18
24-Nov-09	61.16	61.28	60.60	60.88	5,900	60.88
23-Nov-09	61.18	61.90	61.00	61.10	4,600	61.10
20-Nov-09	60.24	60.44	60.00	60.33	3,400	60.33
19-Nov-09	61.44	61.44	60.47	60.67	600	60.67
18-Nov-09	62.67	62.67	61.78	62.08	3,600	62.08
17-Nov-09	62.37	62.58	62.22	62.58	2,800	62.58
16-Nov-09	62.40	62.63	62.33	62.49	2,300	62.49
13-Nov-09	60.65	61.28	60.12	60.81	5,800	60.81
12-Nov-09	61.74	61.89	60.51	60.51	8,900	60.51
11-Nov-09	61.71	61.73	61.40	61.69	6,600	61.69
10-Nov-09	61.67	61.70	60.96	61.23	1,400	61.23
9-Nov-09	60.84	61.42	60.84	61.41	9,400	61.41
6-Nov-09	59.50	60.76	59.50	60.24	4,800	60.24
5-Nov-09	59.40	60.32	59.35	60.32	21,700	60.32
4-Nov-09	59.50	59.69	58.98	58.98	4,600	58.98
3-Nov-09	58.40	59.09	58.09	59.04	2,500	59.04
2-Nov-09	58.27	58.83	57.69	58.21	11,300	58.21
30-Oct-09	59.19	59.37	58.00	58.11	12,100	58.11
29-Oct-09	59.10	59.70	58.99	59.52	21,800	59.52
28-Oct-09	60.15	60.33	58.41	58.42	10,600	58.42
27-Oct-09	61.36	61.51	60.41	60.51	4,900	60.51
26-Oct-09	61.87	62.76	61.20	61.32	9,400	61.32
23-Oct-09	62.74	62.96	61.78	61.95	3,300	61.95
22-Oct-09	62.25	62.94	61.80	62.81	8,100	62.81
21-Oct-09	63.32	63.89	62.49	62.49	5,400	62.49
20-Oct-09	63.62	63.64	62.81	62.97	2,000	62.97
19-Oct-09	63.62	64.16	63.27	63.77	15,900	63.77
16-Oct-09	63.36	63.60	62.85	63.51	10,100	63.51
15-Oct-09	63.50	63.83	63.46	63.83	1,600	63.83
14-Oct-09	63.68	63.82	63.16	63.82	5,000	63.82
13-Oct-09	62.96	62.96	62.35	62.66	13,700	62.66
12-Oct-09	63.31	63.42	62.68	62.87	9,700	62.87
9-Oct-09	62.19	62.96	62.19	62.96	3,100	62.96
8-Oct-09	62.22	62.54	62.07	62.24	13,400	62.24
7-Oct-09	61.70	61.83	61.53	61.63	3,600	61.63
6-Oct-09	61.04	61.92	61.00	61.70	17,400	61.70
5-Oct-09	60.11	60.84	59.86	60.79	19,900	60.79
2-Oct-09	59.81	60.31	59.81	60.08	8,600	60.08
1-Oct-09	61.97	61.97	60.35	60.35	10,100	60.35
30-Sep-09	62.63	62.92	61.48	62.36	15,100	62.36
29-Sep-09	62.89	63.33	62.63	62.72	14,000	62.72
28-Sep-09	61.99	63.17	61.99	62.84	7,900	62.84
25-Sep-09	61.93	62.14	61.47	61.70	21,200	61.70
24-Sep-09	63.63	63.63	61.93	62.18	8,300	62.18
23-Sep-09	63.65	64.20	63.52	63.52	4,900	63.52
23-Sep-09	$ 0.008 Dividend
22-Sep-09	63.90	63.90	63.61	63.84	45,600	63.83
21-Sep-09	63.02	63.69	62.89	63.52	8,600	63.51
18-Sep-09	63.81	63.81	63.24	63.55	18,700	63.54
* 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