JXI: Historical Prices for ISHARES S&P GLOBAL

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	48.31	48.37	47.75	48.07	61,500	48.07
17-Dec-09	48.15	48.18	47.66	47.93	160,000	47.93
16-Dec-09	48.88	48.93	48.61	48.75	62,800	48.75
15-Dec-09	48.50	48.66	48.22	48.59	110,300	48.59
14-Dec-09	48.88	48.88	48.60	48.71	331,700	48.71
11-Dec-09	48.42	48.63	48.25	48.56	244,700	48.56
10-Dec-09	48.08	48.32	47.86	48.23	64,300	48.23
9-Dec-09	47.78	47.84	47.32	47.82	76,100	47.82
8-Dec-09	47.94	47.95	47.49	47.72	54,800	47.72
7-Dec-09	48.05	48.50	47.88	48.14	75,200	48.14
4-Dec-09	48.66	48.88	47.57	48.10	112,700	48.10
3-Dec-09	48.41	48.57	48.17	48.20	87,300	48.20
2-Dec-09	48.01	48.42	47.75	48.40	166,000	48.40
1-Dec-09	47.49	48.19	47.49	48.04	115,600	48.04
30-Nov-09	46.95	47.29	46.68	46.98	79,200	46.98
27-Nov-09	46.94	47.39	46.38	47.11	33,300	47.11
25-Nov-09	47.57	48.04	47.32	47.95	114,700	47.95
24-Nov-09	47.24	47.32	47.01	47.26	46,200	47.26
23-Nov-09	47.10	47.43	46.88	46.96	56,400	46.96
20-Nov-09	46.35	46.61	46.29	46.59	52,300	46.59
19-Nov-09	46.78	46.78	46.29	46.63	24,800	46.63
18-Nov-09	47.11	47.37	47.00	47.09	34,400	47.09
17-Nov-09	46.93	47.07	46.72	47.07	14,500	47.07
16-Nov-09	47.00	47.28	46.67	47.02	24,700	47.02
13-Nov-09	46.30	46.71	45.98	46.59	15,200	46.59
12-Nov-09	46.67	46.67	45.96	46.01	21,900	46.01
11-Nov-09	47.08	47.08	46.48	46.63	13,800	46.63
10-Nov-09	46.31	46.70	46.21	46.58	29,400	46.58
9-Nov-09	45.95	46.60	45.95	46.55	23,600	46.55
6-Nov-09	45.39	45.78	45.39	45.62	41,800	45.62
5-Nov-09	45.65	45.84	45.44	45.75	37,000	45.75
4-Nov-09	45.00	45.60	45.00	45.24	17,400	45.24
3-Nov-09	44.52	44.93	44.33	44.72	22,200	44.72
2-Nov-09	44.97	45.44	44.31	44.90	28,200	44.90
30-Oct-09	45.67	45.67	44.53	44.71	30,200	44.71
29-Oct-09	45.50	45.96	45.36	45.78	66,400	45.78
28-Oct-09	45.60	45.79	44.90	45.02	36,000	45.02
27-Oct-09	45.67	46.17	45.54	45.67	48,300	45.67
26-Oct-09	46.52	46.89	45.56	45.72	42,100	45.72
23-Oct-09	47.18	47.18	46.19	46.33	35,000	46.33
22-Oct-09	46.98	47.35	46.59	47.34	61,400	47.34
21-Oct-09	46.88	47.48	46.85	46.91	24,900	46.91
20-Oct-09	47.27	47.27	46.59	46.84	47,900	46.84
19-Oct-09	46.74	47.11	46.49	46.99	38,800	46.99
16-Oct-09	46.34	46.57	46.09	46.50	23,600	46.50
15-Oct-09	46.42	46.79	46.40	46.79	39,700	46.79
14-Oct-09	46.79	46.82	46.50	46.77	33,300	46.77
13-Oct-09	46.64	46.64	46.23	46.49	20,500	46.49
12-Oct-09	46.93	46.96	46.65	46.81	17,200	46.81
9-Oct-09	46.65	46.72	46.50	46.68	123,100	46.68
8-Oct-09	47.02	47.02	46.61	46.67	13,800	46.67
7-Oct-09	46.64	46.67	46.30	46.64	88,100	46.64
6-Oct-09	46.53	46.94	46.50	46.69	26,200	46.69
5-Oct-09	45.94	46.50	45.63	46.45	80,900	46.45
2-Oct-09	45.90	46.07	45.64	45.84	25,500	45.84
1-Oct-09	47.07	47.07	46.09	46.11	197,500	46.11
30-Sep-09	47.28	47.42	46.73	47.23	36,200	47.23
29-Sep-09	47.28	47.28	46.87	47.07	35,300	47.07
28-Sep-09	47.00	47.66	47.00	47.35	137,900	47.35
25-Sep-09	46.74	46.86	46.49	46.68	23,700	46.68
24-Sep-09	47.38	47.38	46.59	46.80	18,700	46.80
23-Sep-09	47.70	47.92	47.04	47.04	30,200	47.04
22-Sep-09	47.87	47.87	47.40	47.54	30,700	47.54
21-Sep-09	47.27	47.59	46.82	47.33	28,300	47.33
18-Sep-09	47.79	47.79	47.38	47.65	35,500	47.65
17-Sep-09	47.47	48.42	47.29	47.52	116,900	47.52
* 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