SHY: Historical Prices for ISHARES BRCLY 1-3YR

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	83.68	83.70	83.63	83.64	642,400	83.64
8-Dec-09	83.68	83.71	83.63	83.70	657,300	83.70
7-Dec-09	83.55	83.62	83.49	83.62	753,600	83.62
4-Dec-09	83.50	83.50	83.42	83.44	730,400	83.44
3-Dec-09	83.63	83.69	83.60	83.65	1,045,800	83.65
2-Dec-09	83.75	83.77	83.67	83.70	863,700	83.70
1-Dec-09	83.89	83.89	83.73	83.77	1,355,900	83.77
1-Dec-09	$ 0.58 Dividend
30-Nov-09	84.32	84.38	84.28	84.33	683,500	83.75
27-Nov-09	84.33	84.34	84.26	84.32	346,400	83.74
25-Nov-09	84.21	84.26	84.18	84.26	879,100	83.68
24-Nov-09	84.16	84.23	84.15	84.22	680,300	83.64
23-Nov-09	84.10	84.15	84.09	84.15	745,600	83.57
20-Nov-09	84.17	84.22	84.14	84.16	566,500	83.58
19-Nov-09	84.14	84.22	84.14	84.14	936,100	83.56
18-Nov-09	84.11	84.14	84.08	84.11	876,600	83.53
17-Nov-09	84.06	84.12	84.03	84.11	1,033,000	83.53
16-Nov-09	83.97	84.10	83.97	84.09	845,200	83.51
13-Nov-09	83.99	84.04	83.97	84.04	584,700	83.46
12-Nov-09	83.97	84.03	83.96	84.02	909,000	83.44
11-Nov-09	84.00	84.04	83.94	84.03	399,000	83.45
10-Nov-09	83.98	84.00	83.94	83.94	546,700	83.36
9-Nov-09	83.91	83.96	83.91	83.96	590,800	83.38
6-Nov-09	83.96	83.96	83.91	83.96	798,000	83.38
5-Nov-09	83.84	83.91	83.84	83.90	667,900	83.32
4-Nov-09	83.80	83.86	83.76	83.82	658,500	83.24
3-Nov-09	83.88	83.88	83.80	83.83	779,200	83.25
2-Nov-09	83.85	83.87	83.80	83.84	1,469,400	83.26
2-Nov-09	$ 0.19 Dividend
30-Oct-09	83.98	84.06	83.95	84.02	988,900	83.25
29-Oct-09	83.93	83.93	83.87	83.92	788,200	83.15
28-Oct-09	83.94	84.00	83.89	83.99	795,500	83.22
27-Oct-09	83.76	83.90	83.74	83.87	1,267,500	83.10
26-Oct-09	83.79	83.79	83.70	83.70	1,301,600	82.94
23-Oct-09	83.82	83.84	83.79	83.79	572,500	83.03
22-Oct-09	83.85	83.93	83.85	83.93	572,600	83.16
21-Oct-09	83.94	83.96	83.87	83.92	1,529,300	83.15
20-Oct-09	83.97	84.02	83.91	83.96	1,642,100	83.19
19-Oct-09	83.88	83.92	83.85	83.92	670,100	83.15
16-Oct-09	83.85	83.93	83.83	83.92	508,400	83.15
15-Oct-09	83.88	83.96	83.87	83.87	719,500	83.10
14-Oct-09	83.94	84.00	83.90	83.92	1,078,700	83.15
13-Oct-09	83.96	84.03	83.96	84.03	886,200	83.26
12-Oct-09	83.85	84.20	83.85	83.98	624,300	83.21
9-Oct-09	83.90	83.91	83.82	83.88	1,141,400	83.11
8-Oct-09	84.06	84.07	83.97	84.00	817,700	83.23
7-Oct-09	84.02	84.10	83.99	84.08	880,300	83.31
6-Oct-09	83.98	84.00	83.93	83.97	1,163,100	83.20
5-Oct-09	84.06	84.06	83.99	84.02	683,000	83.25
2-Oct-09	84.05	84.08	83.96	84.02	883,500	83.25
1-Oct-09	83.99	84.04	83.94	83.99	1,122,900	83.22
1-Oct-09	$ 0.104 Dividend
30-Sep-09	83.89	84.03	83.89	84.01	1,421,900	83.14
29-Sep-09	83.87	83.94	83.83	83.92	1,051,300	83.05
28-Sep-09	83.96	83.97	83.90	83.93	716,400	83.06
25-Sep-09	83.96	83.97	83.88	83.94	866,400	83.07
24-Sep-09	83.91	83.99	83.90	83.97	859,900	83.10
23-Sep-09	83.83	83.96	83.80	83.95	943,300	83.08
22-Sep-09	83.84	83.87	83.82	83.82	711,300	82.95
21-Sep-09	83.81	83.88	83.81	83.84	600,800	82.97
18-Sep-09	83.86	83.88	83.42	83.81	1,287,300	82.94
17-Sep-09	83.77	83.90	83.74	83.89	832,600	83.02
16-Sep-09	83.88	83.90	83.76	83.77	709,300	82.90
15-Sep-09	83.81	83.89	83.81	83.88	657,500	83.01
14-Sep-09	83.95	83.95	83.83	83.84	636,100	82.97
11-Sep-09	83.95	84.02	83.89	83.89	850,500	83.02
10-Sep-09	83.92	83.98	83.90	83.92	577,700	83.05
9-Sep-09	83.84	83.89	83.80	83.87	598,500	83.00
8-Sep-09	83.89	83.89	83.82	83.86	640,800	82.99
* 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