LQD: Historical Prices for ISHARES GS $ INVESTO

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	106.01	106.19	105.64	105.69	792,400	105.69
17-Dec-09	105.64	105.90	105.33	105.86	1,426,400	105.86
16-Dec-09	105.17	105.84	105.17	105.41	962,300	105.41
15-Dec-09	105.41	105.47	105.01	105.01	884,200	105.01
14-Dec-09	105.56	105.78	105.34	105.77	1,017,300	105.77
11-Dec-09	105.75	105.75	105.07	105.19	1,340,800	105.19
10-Dec-09	105.33	105.92	105.33	105.69	1,253,200	105.69
9-Dec-09	106.30	106.48	105.55	105.60	1,547,200	105.60
8-Dec-09	106.34	106.48	106.17	106.21	951,700	106.21
7-Dec-09	105.95	105.95	105.50	105.76	1,128,000	105.76
4-Dec-09	106.00	106.03	105.50	105.81	1,285,900	105.81
3-Dec-09	106.19	106.32	106.08	106.25	543,300	106.25
2-Dec-09	106.24	106.43	106.00	106.28	1,171,600	106.28
1-Dec-09	106.58	106.72	106.26	106.26	867,400	106.26
1-Dec-09	$ 0.456 Dividend
30-Nov-09	106.68	107.25	106.51	107.25	1,399,900	106.79
27-Nov-09	106.03	106.73	106.00	106.72	344,600	106.27
25-Nov-09	106.43	106.79	106.21	106.75	670,900	106.30
24-Nov-09	105.95	106.54	105.95	106.36	768,100	105.91
23-Nov-09	105.60	105.99	105.44	105.95	1,143,000	105.50
20-Nov-09	106.53	106.61	105.93	105.95	628,600	105.50
19-Nov-09	106.33	106.63	106.18	106.45	855,100	106.00
18-Nov-09	106.41	106.85	106.13	106.32	718,900	105.87
17-Nov-09	106.30	106.67	106.15	106.67	587,100	106.22
16-Nov-09	106.00	106.51	105.85	106.51	1,141,700	106.06
13-Nov-09	105.94	106.01	105.55	106.01	655,800	105.56
12-Nov-09	105.65	105.93	105.07	105.70	1,043,100	105.25
11-Nov-09	105.59	106.00	105.47	105.70	688,100	105.25
10-Nov-09	105.50	105.67	105.29	105.31	606,400	104.86
9-Nov-09	105.38	105.52	105.26	105.38	594,100	104.93
6-Nov-09	105.03	105.32	104.65	105.32	693,100	104.87
5-Nov-09	104.90	105.05	104.73	105.04	705,000	104.59
4-Nov-09	104.52	105.01	104.49	104.97	760,100	104.52
3-Nov-09	105.02	105.03	104.37	104.56	810,500	104.12
2-Nov-09	105.33	105.36	104.76	105.04	983,600	104.59
2-Nov-09	$ 0.484 Dividend
30-Oct-09	105.09	105.68	104.93	105.68	1,419,700	104.75
29-Oct-09	105.01	105.06	104.38	104.74	932,500	103.82
28-Oct-09	105.20	105.45	104.32	104.61	1,114,300	103.69
27-Oct-09	104.95	105.47	104.55	105.32	732,600	104.39
26-Oct-09	105.00	105.06	104.36	104.42	953,700	103.50
23-Oct-09	105.00	105.37	104.85	104.86	640,500	103.94
22-Oct-09	105.13	105.44	104.82	105.44	707,200	104.51
21-Oct-09	105.04	105.17	104.73	104.82	984,600	103.90
20-Oct-09	105.20	105.59	105.13	105.26	873,400	104.33
19-Oct-09	104.28	104.88	104.11	104.59	825,100	103.67
16-Oct-09	103.97	104.22	103.76	104.06	876,200	103.14
15-Oct-09	104.00	104.21	103.58	103.98	1,096,300	103.06
14-Oct-09	104.25	104.57	104.00	104.00	1,181,600	103.08
13-Oct-09	104.39	104.64	104.20	104.50	803,100	103.58
12-Oct-09	103.61	104.39	103.61	104.30	687,200	103.38
9-Oct-09	104.88	104.88	103.75	103.94	1,497,300	103.02
8-Oct-09	105.58	105.65	104.85	104.86	1,012,500	103.94
7-Oct-09	105.07	105.50	104.78	105.45	900,800	104.52
6-Oct-09	105.39	105.39	104.72	104.78	1,470,300	103.86
5-Oct-09	104.37	105.00	104.37	105.00	1,066,700	104.07
2-Oct-09	105.40	105.40	104.30	104.44	3,318,300	103.52
1-Oct-09	106.15	106.22	104.79	105.12	3,051,300	104.19
1-Oct-09	$ 0.472 Dividend
30-Sep-09	106.64	106.84	106.36	106.68	1,447,400	105.27
29-Sep-09	106.73	107.02	106.55	106.77	1,299,100	105.36
28-Sep-09	107.00	107.19	106.72	107.19	731,500	105.78
25-Sep-09	106.52	106.94	106.30	106.92	722,400	105.51
24-Sep-09	106.13	106.66	106.13	106.51	634,000	105.10
23-Sep-09	106.15	106.40	105.85	106.34	980,900	104.94
22-Sep-09	105.84	106.32	105.75	106.29	815,300	104.89
21-Sep-09	106.20	106.29	105.88	106.04	586,600	104.64
18-Sep-09	106.23	106.39	105.79	105.79	759,700	104.39
17-Sep-09	105.95	106.47	105.75	106.46	985,000	105.05
* 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