NYC: Historical Prices for ISHARES NYSE CMP IDX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	66.03	66.46	66.03	66.43	13,800	66.43
24-Nov-09	66.13	66.13	65.47	65.84	17,600	65.84
23-Nov-09	66.00	66.52	65.85	65.98	17,300	65.98
20-Nov-09	65.01	65.13	64.78	65.11	19,100	65.11
19-Nov-09	65.25	65.40	64.89	65.36	8,400	65.36
18-Nov-09	66.36	66.42	66.05	66.36	6,500	66.36
17-Nov-09	66.19	66.43	65.87	66.43	13,900	66.43
16-Nov-09	66.50	66.72	66.29	66.44	24,600	66.44
13-Nov-09	65.23	65.60	64.86	65.39	13,800	65.39
12-Nov-09	65.52	65.81	64.84	64.88	35,300	64.88
11-Nov-09	65.86	66.15	65.45	65.67	12,600	65.67
10-Nov-09	65.47	65.52	64.98	65.39	18,600	65.39
9-Nov-09	64.61	65.45	64.61	65.45	8,700	65.45
6-Nov-09	63.39	63.84	63.39	63.78	15,800	63.78
5-Nov-09	63.31	63.70	63.31	63.70	9,600	63.70
4-Nov-09	63.13	63.49	62.65	62.65	36,000	62.65
3-Nov-09	61.61	62.45	61.61	62.41	20,900	62.41
2-Nov-09	62.01	62.85	61.38	62.19	26,400	62.19
30-Oct-09	63.15	63.30	61.70	61.83	30,200	61.83
29-Oct-09	62.75	63.83	62.75	63.75	16,900	63.75
28-Oct-09	63.29	63.29	62.00	62.09	40,300	62.09
27-Oct-09	64.02	64.16	63.47	63.52	30,700	63.52
26-Oct-09	64.96	65.49	63.77	63.81	26,100	63.81
23-Oct-09	65.90	65.90	64.67	64.81	12,400	64.81
22-Oct-09	64.90	65.97	64.88	65.84	11,400	65.84
21-Oct-09	66.03	66.29	65.13	65.19	15,000	65.19
20-Oct-09	66.30	66.30	65.29	65.57	10,300	65.57
19-Oct-09	65.60	66.32	65.52	66.19	48,700	66.19
16-Oct-09	65.40	65.60	65.02	65.36	5,300	65.36
15-Oct-09	65.54	65.99	65.53	65.99	16,800	65.99
14-Oct-09	65.34	65.80	65.19	65.80	10,300	65.80
13-Oct-09	64.13	64.53	64.13	64.41	10,500	64.41
12-Oct-09	64.91	64.93	64.46	64.46	12,300	64.46
9-Oct-09	63.98	64.23	63.89	64.23	10,300	64.23
8-Oct-09	63.86	64.35	63.60	64.01	20,000	64.01
7-Oct-09	63.03	63.41	62.92	63.30	24,000	63.30
6-Oct-09	62.97	63.53	62.80	63.23	23,800	63.23
5-Oct-09	61.35	62.33	61.35	62.24	41,000	62.24
2-Oct-09	60.92	61.40	60.73	61.15	22,000	61.15
1-Oct-09	63.07	63.07	61.57	61.57	12,500	61.57
30-Sep-09	63.72	63.72	62.64	63.35	17,400	63.35
29-Sep-09	63.66	63.80	63.37	63.46	10,400	63.46
28-Sep-09	62.72	63.63	62.72	63.51	9,000	63.51
25-Sep-09	62.60	62.98	62.21	62.65	14,000	62.65
24-Sep-09	64.02	64.02	62.64	62.82	19,700	62.82
23-Sep-09	64.57	64.80	63.90	63.90	9,600	63.90
23-Sep-09	$ 0.374 Dividend
22-Sep-09	64.77	64.92	64.64	64.90	4,300	64.53
21-Sep-09	63.84	64.30	63.51	64.19	12,600	63.82
18-Sep-09	64.47	64.74	64.43	64.58	10,700	64.21
17-Sep-09	64.59	65.02	64.25	64.48	6,800	64.11
16-Sep-09	63.97	64.76	63.86	64.72	15,200	64.35
15-Sep-09	63.42	63.81	63.07	63.75	12,100	63.38
14-Sep-09	62.53	63.33	62.53	63.33	10,900	62.97
11-Sep-09	63.19	63.46	62.78	63.03	11,000	62.67
10-Sep-09	62.24	63.04	62.05	62.98	17,100	62.62
9-Sep-09	62.18	62.46	62.08	62.24	9,700	61.88
8-Sep-09	61.94	61.98	61.71	61.88	14,000	61.52
4-Sep-09	60.19	61.10	60.19	61.10	7,100	60.75
3-Sep-09	59.76	60.17	59.53	60.17	4,900	59.82
2-Sep-09	59.40	59.86	59.35	59.72	11,300	59.38
1-Sep-09	60.82	61.51	59.68	59.71	13,600	59.37
31-Aug-09	61.17	61.17	60.82	61.06	5,800	60.71
28-Aug-09	62.03	62.03	61.43	61.69	3,000	61.33
27-Aug-09	61.56	61.88	60.88	61.78	5,200	61.42
26-Aug-09	61.42	61.68	61.08	61.45	9,100	61.10
25-Aug-09	61.63	62.15	61.58	61.58	11,900	61.23
* 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