Finance Home - My Yahoo - Yahoo! - Help

Monday, November 30, 2009, 1:55AM ET - U.S. Markets open in 7 hours and 35 minutes. Dow  1.48% Nasdaq  1.73%

iShares S&P Short Term National Muni Bd (SUB)

On Nov 27: 105.13   0.226 (0.21%)

MORE ON SUB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 105.75 105.75 104.81 105.13 3,900 105.13 25-Nov-09 105.35 105.64 105.01 105.36 17,500 105.36 24-Nov-09 105.57 105.72 105.20 105.64 15,400 105.64 23-Nov-09 105.64 105.79 105.18 105.41 24,300 105.41 20-Nov-09 105.51 105.66 105.45 105.66 12,800 105.66 19-Nov-09 105.43 105.51 105.04 105.46 11,300 105.46 18-Nov-09 105.19 105.41 104.96 105.28 9,200 105.28 17-Nov-09 105.00 105.43 104.70 105.35 20,600 105.35 16-Nov-09 104.93 105.31 104.89 105.15 23,200 105.15 13-Nov-09 105.12 105.14 104.61 104.80 31,700 104.80 12-Nov-09 104.85 105.08 104.81 105.00 16,700 105.00 11-Nov-09 105.12 105.36 104.55 104.97 20,300 104.97 10-Nov-09 105.21 105.21 104.65 104.90 19,800 104.90 9-Nov-09 105.08 105.21 104.79 105.14 16,900 105.14 6-Nov-09 104.88 105.01 104.57 105.00 50,300 105.00 5-Nov-09 105.00 105.00 104.21 104.75 27,300 104.75 4-Nov-09 105.03 105.10 104.25 104.99 20,700 104.99 3-Nov-09 105.01 105.12 104.75 104.75 22,800 104.75 2-Nov-09 105.20 105.22 104.40 104.88 19,100 104.88 2-Nov-09 $ 0.095 Dividend 30-Oct-09 105.26 105.53 105.05 105.11 18,000 105.01 29-Oct-09 105.56 105.71 105.29 105.49 18,000 105.39 28-Oct-09 105.48 105.64 105.00 105.32 16,400 105.22 27-Oct-09 105.58 105.58 105.01 105.52 30,200 105.42 26-Oct-09 105.33 105.61 105.00 105.49 31,300 105.39 23-Oct-09 105.31 105.69 105.07 105.25 18,700 105.15 22-Oct-09 105.41 105.41 104.79 105.32 11,200 105.22 21-Oct-09 104.87 105.18 104.70 105.17 13,300 105.07 20-Oct-09 105.42 105.64 104.47 104.50 37,600 104.41 19-Oct-09 105.53 105.64 105.41 105.59 15,700 105.49 16-Oct-09 105.52 105.61 105.37 105.38 19,000 105.28 15-Oct-09 105.47 105.48 105.23 105.45 21,200 105.35 14-Oct-09 105.23 105.55 105.23 105.36 22,700 105.26 13-Oct-09 105.61 105.69 105.35 105.40 10,700 105.30 12-Oct-09 105.22 105.61 105.07 105.58 11,000 105.48 9-Oct-09 105.74 105.75 105.36 105.50 15,100 105.40 8-Oct-09 105.63 105.63 105.50 105.60 13,900 105.50 7-Oct-09 105.61 105.93 105.45 105.57 21,500 105.47 6-Oct-09 105.94 105.94 105.51 105.70 17,700 105.60 5-Oct-09 105.79 105.92 105.56 105.80 25,600 105.70 2-Oct-09 105.91 105.96 105.85 105.96 10,200 105.86 1-Oct-09 105.96 106.05 105.75 105.75 47,400 105.65 1-Oct-09 $ 0.131 Dividend 30-Sep-09 105.87 106.09 105.87 106.02 47,400 105.79 29-Sep-09 106.13 106.14 105.84 105.87 18,000 105.64 28-Sep-09 106.12 106.16 105.85 106.00 30,500 105.77 25-Sep-09 105.75 106.11 105.75 106.11 15,300 105.88 24-Sep-09 105.75 106.06 105.75 105.93 20,700 105.70 23-Sep-09 105.96 106.03 105.55 105.98 15,900 105.75 22-Sep-09 105.77 105.80 105.75 105.75 15,000 105.52 21-Sep-09 105.55 105.85 105.45 105.70 17,700 105.47 18-Sep-09 105.89 105.99 105.57 105.79 11,300 105.56 17-Sep-09 105.75 105.97 105.64 105.64 19,900 105.41 16-Sep-09 105.75 105.75 105.50 105.72 15,700 105.49 15-Sep-09 105.72 105.72 105.42 105.50 22,100 105.27 14-Sep-09 105.87 105.99 105.50 105.50 14,600 105.27 11-Sep-09 105.89 105.89 105.51 105.75 14,000 105.52 10-Sep-09 105.75 105.88 105.50 105.52 29,200 105.29 9-Sep-09 105.75 105.87 105.37 105.72 13,800 105.49 8-Sep-09 105.85 105.89 105.50 105.76 34,500 105.53 4-Sep-09 105.89 105.90 105.51 105.77 12,300 105.54 3-Sep-09 105.90 106.02 105.68 105.75 22,100 105.52 2-Sep-09 105.90 105.90 105.62 105.79 13,200 105.56 1-Sep-09 105.93 105.97 105.63 105.80 23,400 105.57 31-Aug-09 106.00 106.00 105.48 105.58 17,000 105.35 28-Aug-09 105.95 105.98 105.49 105.92 9,400 105.69 27-Aug-09 106.13 106.13 105.00 105.00 8,700 104.78 26-Aug-09 105.40 106.07 105.40 105.96 35,900 105.73 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions