NYF: Historical Prices for ISHARES S&P AMT-FREE

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	104.89	104.96	104.29	104.32	2,800	104.32
4-Dec-09	105.46	105.46	104.35	105.18	3,000	105.18
3-Dec-09	105.59	105.65	104.61	105.42	8,300	105.42
2-Dec-09	105.37	105.72	104.64	105.72	2,500	105.72
1-Dec-09	105.15	105.99	104.29	104.57	3,800	104.57
1-Dec-09	$ 0.303 Dividend
30-Nov-09	106.17	106.17	104.85	106.16	700	105.86
27-Nov-09	105.32	105.32	104.58	104.61	700	104.31
25-Nov-09	106.11	106.11	106.11	106.11	200	105.81
24-Nov-09	105.18	105.68	104.62	105.43	1,800	105.13
23-Nov-09	105.25	105.25	103.60	104.60	2,400	104.30
20-Nov-09	104.75	105.74	103.43	105.71	2,600	105.41
19-Nov-09	105.45	105.63	105.45	105.63	1,500	105.33
18-Nov-09	105.33	105.58	104.60	105.58	5,000	105.28
17-Nov-09	105.50	105.50	104.53	104.60	1,500	104.30
16-Nov-09	105.58	105.62	104.32	105.50	3,000	105.20
13-Nov-09	104.78	105.57	104.75	104.77	2,100	104.47
12-Nov-09	105.42	105.42	104.02	104.02	900	103.72
11-Nov-09	105.25	105.40	103.19	105.25	2,000	104.95
10-Nov-09	105.25	105.43	105.25	105.43	700	105.13
9-Nov-09	105.43	105.43	105.35	105.35	1,300	105.05
6-Nov-09	105.40	105.46	105.20	105.46	3,800	105.16
5-Nov-09	105.41	105.46	105.34	105.46	2,700	105.16
4-Nov-09	105.38	105.43	105.38	105.43	4,700	105.13
3-Nov-09	105.04	105.40	105.00	105.40	3,300	105.10
2-Nov-09	105.33	106.11	105.32	105.32	5,800	105.02
2-Nov-09	$ 0.311 Dividend
30-Oct-09	105.99	105.99	105.47	105.63	3,300	105.02
29-Oct-09	106.50	106.50	105.45	105.62	1,500	105.01
28-Oct-09	106.75	106.75	105.55	106.56	3,800	105.94
27-Oct-09	105.98	106.85	105.98	106.40	3,800	105.78
26-Oct-09	106.90	106.90	105.22	106.17	1,800	105.56
23-Oct-09	106.42	108.12	105.25	106.11	11,100	105.50
22-Oct-09	108.30	109.32	107.27	107.60	4,000	106.98
21-Oct-09	108.00	110.01	108.00	109.30	5,800	108.67
20-Oct-09	107.20	109.69	107.20	109.30	3,800	108.67
19-Oct-09	109.15	113.00	107.00	107.78	1,900	107.16
16-Oct-09	106.72	108.17	106.49	108.17	4,200	107.54
15-Oct-09	106.07	106.63	105.73	105.73	3,200	105.12
14-Oct-09	105.70	107.00	105.70	105.93	2,300	105.32
13-Oct-09	105.68	107.13	105.68	105.73	1,000	105.12
12-Oct-09	106.66	107.15	104.72	104.85	3,400	104.24
9-Oct-09	106.33	107.50	106.11	107.45	8,300	106.83
8-Oct-09	107.73	107.73	106.27	107.59	1,000	106.97
7-Oct-09	107.34	107.34	106.04	106.83	5,800	106.21
6-Oct-09	106.78	107.92	106.78	107.92	300	107.30
5-Oct-09	107.25	107.53	106.95	106.95	4,800	106.33
2-Oct-09	105.88	107.50	105.88	107.50	2,900	106.88
1-Oct-09	107.00	107.75	106.71	107.75	3,900	107.13
1-Oct-09	$ 0.319 Dividend
30-Sep-09	107.49	107.96	105.25	106.55	7,400	105.62
29-Sep-09	107.08	107.37	106.48	107.35	3,000	106.41
28-Sep-09	107.02	107.20	107.00	107.08	4,800	106.14
25-Sep-09	105.69	107.00	105.69	107.00	1,900	106.06
24-Sep-09	107.00	107.12	106.01	106.01	1,700	105.08
23-Sep-09	106.43	107.00	106.43	107.00	4,700	106.06
22-Sep-09	105.50	106.30	105.50	106.30	1,500	105.37
21-Sep-09	106.20	106.40	105.29	105.50	2,900	104.58
18-Sep-09	106.20	106.38	104.89	105.01	1,800	104.09
17-Sep-09	106.14	106.15	105.55	106.15	3,800	105.22
16-Sep-09	105.01	106.00	105.01	106.00	4,400	105.07
15-Sep-09	105.99	105.99	104.51	105.30	2,400	104.38
14-Sep-09	105.40	105.80	104.87	105.78	2,400	104.85
11-Sep-09	105.27	105.81	104.28	105.80	6,900	104.87
10-Sep-09	104.16	105.04	104.14	104.14	1,200	103.23
9-Sep-09	105.37	105.44	104.17	104.90	4,300	103.98
8-Sep-09	105.32	105.35	105.09	105.23	3,700	104.31
4-Sep-09	105.23	105.27	105.03	105.23	5,800	104.31
3-Sep-09	105.08	105.09	105.08	105.09	300	104.17
* 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