JKL: Historical Prices for ISHARES MRNGST SM VL

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	66.63	66.73	66.34	66.36	8,000	66.36
15-Dec-09	66.24	66.54	65.93	66.08	62,100	66.08
14-Dec-09	66.00	66.34	65.42	66.34	82,400	66.34
11-Dec-09	64.92	65.50	64.83	65.50	4,100	65.50
10-Dec-09	65.00	65.01	64.45	64.45	4,100	64.45
9-Dec-09	64.83	64.83	64.12	64.20	13,900	64.20
8-Dec-09	64.17	65.25	64.09	64.78	9,500	64.78
7-Dec-09	64.99	65.54	64.84	64.85	5,400	64.85
4-Dec-09	64.68	65.69	63.89	64.31	15,100	64.31
3-Dec-09	64.65	65.08	63.56	63.56	25,200	63.56
2-Dec-09	64.13	64.59	63.93	64.24	19,800	64.24
1-Dec-09	63.18	63.84	63.18	63.71	11,000	63.71
30-Nov-09	62.19	62.54	61.50	62.54	53,300	62.54
27-Nov-09	61.19	63.14	60.90	62.76	4,800	62.76
25-Nov-09	63.93	64.05	63.53	63.87	16,600	63.87
24-Nov-09	63.18	63.62	62.89	63.38	18,500	63.38
23-Nov-09	64.43	64.75	63.61	63.92	9,200	63.92
20-Nov-09	62.88	63.20	62.73	63.20	13,600	63.20
19-Nov-09	63.99	63.99	63.18	63.44	7,900	63.44
18-Nov-09	64.60	64.90	64.25	64.90	20,500	64.90
17-Nov-09	64.45	64.89	64.24	64.62	23,000	64.62
16-Nov-09	63.64	65.11	63.21	64.41	53,200	64.41
13-Nov-09	62.97	63.40	62.42	63.15	10,600	63.15
12-Nov-09	63.51	64.04	62.50	62.63	9,800	62.63
11-Nov-09	63.40	63.56	63.14	63.56	12,800	63.56
10-Nov-09	63.00	63.21	62.17	62.78	34,700	62.78
9-Nov-09	62.31	63.04	62.31	62.99	8,300	62.99
6-Nov-09	60.65	61.59	60.52	61.17	17,300	61.17
5-Nov-09	60.19	61.34	60.06	61.34	20,600	61.34
4-Nov-09	60.82	61.15	59.59	59.59	52,800	59.59
3-Nov-09	58.63	60.34	58.63	60.34	103,400	60.34
2-Nov-09	59.82	60.49	58.08	58.93	165,500	58.93
30-Oct-09	61.22	61.22	59.20	59.59	44,900	59.59
29-Oct-09	60.40	61.86	60.40	61.65	41,100	61.65
28-Oct-09	62.00	62.00	59.69	59.83	35,000	59.83
27-Oct-09	62.98	63.29	62.00	62.07	31,000	62.07
26-Oct-09	63.50	64.84	62.64	62.77	41,200	62.77
23-Oct-09	65.19	65.25	63.66	63.67	31,600	63.67
22-Oct-09	63.90	65.33	63.62	65.26	29,900	65.26
21-Oct-09	65.82	65.82	63.96	63.96	9,700	63.96
20-Oct-09	66.10	66.10	64.48	64.98	9,500	64.98
19-Oct-09	65.33	66.13	64.94	65.94	37,600	65.94
16-Oct-09	65.30	65.38	64.65	64.99	16,100	64.99
15-Oct-09	65.63	66.15	65.59	66.15	10,700	66.15
14-Oct-09	65.71	66.22	65.41	66.19	21,300	66.19
13-Oct-09	64.90	65.12	64.22	64.81	13,500	64.81
12-Oct-09	65.50	65.55	64.90	65.10	9,100	65.10
9-Oct-09	64.58	64.96	64.42	64.96	7,200	64.96
8-Oct-09	64.13	64.92	63.93	64.47	15,500	64.47
7-Oct-09	63.23	63.46	62.90	63.42	7,700	63.42
6-Oct-09	63.20	64.02	62.60	63.21	10,000	63.21
5-Oct-09	61.15	62.69	61.15	62.58	17,800	62.58
2-Oct-09	61.02	61.40	59.99	60.95	35,800	60.95
1-Oct-09	63.30	63.30	61.64	61.76	15,700	61.76
30-Sep-09	64.59	64.68	63.06	63.88	51,900	63.88
29-Sep-09	64.64	65.23	64.24	64.57	19,700	64.57
28-Sep-09	63.13	64.42	63.13	64.39	13,200	64.39
25-Sep-09	62.65	63.24	62.36	62.65	19,900	62.65
24-Sep-09	64.88	65.02	62.68	63.09	68,800	63.09
23-Sep-09	65.97	66.03	64.49	64.55	21,700	64.55
23-Sep-09	$ 0.289 Dividend
22-Sep-09	65.60	66.13	65.39	66.05	42,700	65.76
21-Sep-09	64.86	65.14	64.56	65.10	13,000	64.82
18-Sep-09	66.02	66.02	65.06	65.54	15,200	65.25
17-Sep-09	66.21	67.00	65.34	65.47	38,900	65.18
16-Sep-09	64.76	66.28	64.71	66.28	13,000	65.99
15-Sep-09	63.39	64.63	63.30	64.43	41,400	64.15
* 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