RTL: Historical Prices for ISHS FTSE NRT RTL CP

Date	Open	High	Low	Close	Volume	Adj Close*
2-Dec-09	20.50	20.72	20.49	20.72	12,500	20.72
1-Dec-09	20.42	20.42	20.04	20.30	105,000	20.30
30-Nov-09	19.57	20.10	19.55	20.10	3,300	20.10
27-Nov-09	19.05	19.53	18.89	19.33	5,000	19.33
25-Nov-09	20.01	20.09	19.94	19.96	2,900	19.96
24-Nov-09	19.98	19.98	19.79	19.82	5,100	19.82
23-Nov-09	20.06	20.06	20.06	20.06	0	20.06
20-Nov-09	20.02	20.06	20.02	20.06	600	20.06
19-Nov-09	20.20	20.23	20.18	20.21	2,500	20.21
18-Nov-09	20.41	20.73	20.41	20.72	4,100	20.72
17-Nov-09	20.48	20.82	20.48	20.55	3,400	20.55
16-Nov-09	20.12	20.12	20.12	20.12	0	20.12
13-Nov-09	20.08	20.22	20.08	20.12	2,800	20.12
12-Nov-09	20.26	20.33	19.98	19.98	6,600	19.98
11-Nov-09	19.69	19.69	19.69	19.69	0	19.69
10-Nov-09	19.84	19.84	19.68	19.69	700	19.69
9-Nov-09	19.30	20.07	19.21	20.07	6,800	20.07
6-Nov-09	18.91	19.09	18.91	19.09	2,800	19.09
5-Nov-09	19.02	19.30	18.86	19.30	9,600	19.30
4-Nov-09	19.72	19.72	19.55	19.55	2,000	19.55
3-Nov-09	19.09	19.37	19.04	19.32	1,100	19.32
2-Nov-09	19.38	19.38	18.76	18.76	2,900	18.76
30-Oct-09	19.37	19.60	18.88	19.29	29,600	19.29
29-Oct-09	19.06	19.71	19.05	19.71	8,300	19.71
28-Oct-09	19.59	19.76	18.77	18.77	3,500	18.77
27-Oct-09	20.10	20.10	19.63	19.65	4,000	19.65
26-Oct-09	20.47	20.47	20.20	20.33	1,100	20.33
23-Oct-09	20.32	20.32	20.32	20.32	0	20.32
22-Oct-09	19.92	20.32	19.92	20.32	600	20.32
21-Oct-09	20.27	20.49	20.27	20.38	900	20.38
20-Oct-09	20.22	20.22	19.78	19.87	1,600	19.87
19-Oct-09	19.84	20.20	19.84	20.20	1,800	20.20
16-Oct-09	19.93	19.93	19.93	19.93	500	19.93
15-Oct-09	20.26	20.45	20.26	20.45	1,700	20.45
14-Oct-09	20.04	20.45	19.95	20.45	9,700	20.45
13-Oct-09	19.86	19.86	19.65	19.68	1,800	19.68
12-Oct-09	20.10	20.10	19.86	19.95	8,900	19.95
9-Oct-09	19.92	20.00	19.61	20.00	3,600	20.00
8-Oct-09	19.70	20.01	19.70	19.87	4,700	19.87
7-Oct-09	19.34	19.47	19.27	19.43	1,300	19.43
6-Oct-09	19.71	19.83	19.35	19.35	2,200	19.35
5-Oct-09	18.97	19.48	18.96	19.44	5,100	19.44
2-Oct-09	19.18	19.18	18.99	18.99	4,400	18.99
1-Oct-09	20.07	20.12	19.32	19.39	8,400	19.39
30-Sep-09	20.46	20.62	19.86	20.44	91,500	20.44
29-Sep-09	20.98	20.98	20.93	20.94	1,100	20.94
28-Sep-09	20.39	20.92	20.39	20.92	8,100	20.92
25-Sep-09	19.90	20.31	19.90	20.04	500	20.04
24-Sep-09	21.03	21.15	19.93	19.95	19,600	19.95
23-Sep-09	22.02	22.10	20.88	20.88	10,000	20.88
23-Sep-09	$ 0.203 Dividend
22-Sep-09	21.68	22.14	21.62	22.14	2,800	21.94
21-Sep-09	21.77	21.78	21.45	21.45	15,200	21.25
18-Sep-09	22.07	22.09	21.77	22.03	5,600	21.83
17-Sep-09	22.02	22.73	21.52	21.52	14,600	21.32
16-Sep-09	21.25	21.99	21.25	21.91	12,300	21.71
15-Sep-09	20.66	21.18	20.55	21.03	3,600	20.84
14-Sep-09	19.81	20.55	19.72	20.55	1,800	20.36
11-Sep-09	20.20	20.20	20.04	20.10	800	19.92
10-Sep-09	19.70	20.05	19.59	20.05	800	19.87
9-Sep-09	19.02	19.02	19.02	19.02	0	18.85
8-Sep-09	19.08	19.09	19.02	19.02	13,000	18.85
4-Sep-09	18.10	18.48	18.10	18.48	2,100	18.31
3-Sep-09	17.91	18.09	17.91	17.99	2,400	17.83
2-Sep-09	18.34	18.34	18.03	18.08	6,700	17.91
1-Sep-09	19.40	19.40	18.54	18.54	11,000	18.37
31-Aug-09	19.54	19.57	19.27	19.35	5,400	19.17
* 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