MUB: Historical Prices for ISHARES S&P NATIONAL

Date	Open	High	Low	Close	Volume	Adj Close*
2-Dec-09	102.77	103.50	102.60	102.92	190,500	102.92
1-Dec-09	102.64	102.90	102.49	102.73	94,100	102.73
1-Dec-09	$ 0.301 Dividend
30-Nov-09	102.89	103.13	102.75	102.96	53,200	102.66
27-Nov-09	102.79	103.00	102.68	102.95	17,800	102.65
25-Nov-09	102.75	102.83	102.70	102.81	65,200	102.51
24-Nov-09	102.70	102.76	102.54	102.75	69,000	102.45
23-Nov-09	102.69	102.72	102.38	102.71	136,500	102.41
20-Nov-09	102.53	102.67	102.44	102.54	65,000	102.24
19-Nov-09	102.40	102.58	102.19	102.58	90,000	102.28
18-Nov-09	102.30	102.42	102.25	102.30	103,300	102.00
17-Nov-09	102.30	102.47	102.25	102.35	80,500	102.05
16-Nov-09	102.26	102.31	102.16	102.28	84,800	101.98
13-Nov-09	102.15	102.27	102.03	102.22	94,300	101.92
12-Nov-09	102.14	102.19	101.94	102.00	85,900	101.70
11-Nov-09	101.93	102.28	101.91	102.07	119,000	101.77
10-Nov-09	102.22	102.25	101.96	102.01	104,000	101.71
9-Nov-09	102.25	102.37	102.03	102.22	64,300	101.92
6-Nov-09	102.14	102.26	101.99	102.20	76,400	101.90
5-Nov-09	102.16	102.40	102.11	102.19	91,000	101.89
4-Nov-09	102.35	102.48	102.05	102.20	48,600	101.90
3-Nov-09	102.18	102.50	102.10	102.30	77,000	102.00
2-Nov-09	102.42	102.50	102.18	102.38	89,200	102.08
2-Nov-09	$ 0.311 Dividend
30-Oct-09	102.68	102.93	102.50	102.74	79,400	102.13
29-Oct-09	102.83	103.10	102.58	102.85	77,200	102.24
28-Oct-09	103.26	103.28	102.87	102.87	42,900	102.26
27-Oct-09	103.20	103.26	102.96	103.15	68,100	102.54
26-Oct-09	103.43	103.43	102.86	103.15	73,800	102.54
23-Oct-09	103.45	103.45	102.85	103.27	56,000	102.66
22-Oct-09	103.38	103.45	102.80	103.03	110,700	102.42
21-Oct-09	103.10	103.30	102.71	103.27	80,600	102.66
20-Oct-09	102.80	103.05	102.60	102.87	100,700	102.26
19-Oct-09	103.10	103.10	102.30	102.61	50,900	102.00
16-Oct-09	102.50	103.00	102.29	102.94	63,100	102.33
15-Oct-09	102.00	103.06	101.94	102.91	126,800	102.30
14-Oct-09	103.36	103.36	101.89	102.16	147,100	101.55
13-Oct-09	103.03	103.72	103.00	103.15	58,000	102.54
12-Oct-09	103.47	103.97	103.04	103.16	94,600	102.55
9-Oct-09	104.55	104.55	103.13	103.25	112,000	102.64
8-Oct-09	104.85	104.95	104.23	104.23	94,800	103.61
7-Oct-09	105.30	105.30	104.70	104.81	70,000	104.19
6-Oct-09	105.11	105.39	105.02	105.33	75,900	104.70
5-Oct-09	104.88	105.40	104.61	105.29	101,600	104.66
2-Oct-09	104.95	105.47	104.55	104.62	82,200	104.00
1-Oct-09	105.63	105.72	104.22	104.89	578,700	104.27
1-Oct-09	$ 0.31 Dividend
30-Sep-09	105.42	105.84	105.25	105.80	87,600	104.86
29-Sep-09	105.30	105.70	105.30	105.65	82,600	104.71
28-Sep-09	105.36	105.62	105.36	105.56	64,800	104.63
25-Sep-09	105.27	105.49	105.24	105.30	88,300	104.37
24-Sep-09	105.29	105.43	104.60	104.75	106,900	103.82
23-Sep-09	105.21	105.39	105.00	105.37	65,000	104.44
22-Sep-09	104.99	107.80	104.89	105.27	62,300	104.34
21-Sep-09	104.89	104.94	104.62	104.81	49,200	103.88
18-Sep-09	104.90	104.98	104.65	104.81	77,100	103.88
17-Sep-09	103.86	104.75	103.86	104.66	90,400	103.73
16-Sep-09	104.49	105.00	103.78	104.06	125,200	103.14
15-Sep-09	104.25	104.30	104.01	104.30	72,200	103.38
14-Sep-09	104.17	104.25	104.00	104.24	88,900	103.32
11-Sep-09	103.81	104.12	103.57	104.09	44,500	103.17
10-Sep-09	103.52	103.84	103.26	103.55	71,300	102.63
9-Sep-09	103.45	103.47	103.25	103.39	66,300	102.47
8-Sep-09	103.32	103.49	103.10	103.42	66,200	102.50
4-Sep-09	103.42	103.42	102.32	103.38	95,200	102.46
3-Sep-09	103.20	103.39	103.05	103.39	91,800	102.47
2-Sep-09	102.50	103.12	102.33	103.12	61,600	102.21
1-Sep-09	102.55	102.65	102.18	102.49	90,900	101.58
31-Aug-09	102.82	103.04	102.50	102.73	72,300	101.82
* 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