Finance Home - My Yahoo - Yahoo! - Help

Wednesday, February 10, 2010, 11:02AM ET - U.S. Markets close in 4 hours and 58 minutes. Dow  0.64% Nasdaq  0.65%

iShares S&P Target Date Retirement Inc (TGR)

At 10:12AM ET: 27.54   0.03 (0.11%)

MORE ON TGR

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* 9-Feb-10 27.51 27.51 27.51 27.51 0 27.51 8-Feb-10 27.49 27.61 27.49 27.51 5,700 27.51 5-Feb-10 27.49 27.53 27.47 27.47 4,700 27.47 4-Feb-10 27.80 27.80 27.66 27.66 1,500 27.66 3-Feb-10 27.92 27.92 27.86 27.86 3,100 27.86 2-Feb-10 27.89 27.89 27.89 27.89 300 27.89 2-Feb-10 $ 0.035 Dividend 1-Feb-10 27.81 27.84 27.71 27.84 54,700 27.81 29-Jan-10 27.79 27.79 27.79 27.79 0 27.76 28-Jan-10 27.79 27.79 27.79 27.79 100 27.76 27-Jan-10 27.80 27.95 27.80 27.95 7,200 27.91 26-Jan-10 27.88 27.88 27.88 27.88 0 27.84 25-Jan-10 27.88 27.88 27.88 27.88 200 27.84 22-Jan-10 27.98 27.98 27.98 27.98 18,800 27.94 21-Jan-10 28.23 28.23 28.12 28.12 800 28.08 20-Jan-10 28.23 28.23 28.23 28.23 2,400 28.19 19-Jan-10 28.31 28.44 28.23 28.35 1,700 28.31 15-Jan-10 28.31 28.31 28.31 28.31 300 28.27 14-Jan-10 28.28 28.42 28.27 28.42 7,500 28.38 13-Jan-10 28.29 28.30 28.29 28.30 500 28.26 12-Jan-10 28.35 28.35 28.35 28.35 0 28.31 11-Jan-10 28.39 28.39 28.30 28.35 2,400 28.31 8-Jan-10 28.14 28.14 28.14 28.14 0 28.10 7-Jan-10 28.13 28.25 27.62 28.14 41,900 28.10 6-Jan-10 28.15 28.15 28.15 28.15 1,000 28.11 5-Jan-10 28.12 28.12 28.12 28.12 900 28.08 4-Jan-10 28.00 28.12 28.00 28.10 12,300 28.06 31-Dec-09 27.96 28.02 27.96 28.00 4,400 27.96 30-Dec-09 28.15 28.15 28.15 28.15 0 28.11 29-Dec-09 28.15 28.15 28.15 28.15 0 28.11 29-Dec-09 $ 0.104 Dividend 28-Dec-09 28.17 28.17 28.15 28.15 600 28.01 24-Dec-09 28.18 28.18 28.18 28.18 200 28.04 23-Dec-09 27.93 27.93 27.93 27.93 0 27.79 22-Dec-09 27.93 27.93 27.93 27.93 0 27.79 21-Dec-09 27.93 27.93 27.93 27.93 0 27.79 18-Dec-09 27.93 27.93 27.93 27.93 800 27.79 17-Dec-09 27.96 27.96 27.96 27.96 2,200 27.82 16-Dec-09 28.02 28.02 28.02 28.02 300 27.88 15-Dec-09 28.03 28.03 27.97 28.02 900 27.88 14-Dec-09 28.08 28.11 28.05 28.09 1,200 27.95 11-Dec-09 28.00 28.00 28.00 28.00 400 27.86 10-Dec-09 27.99 27.99 27.99 27.99 100 27.85 9-Dec-09 27.93 27.93 27.93 27.93 100 27.79 8-Dec-09 27.91 27.91 27.91 27.91 700 27.77 7-Dec-09 28.12 28.12 28.12 28.12 200 27.98 4-Dec-09 28.09 28.09 28.09 28.09 500 27.95 3-Dec-09 28.10 28.10 28.10 28.10 0 27.96 2-Dec-09 28.13 28.13 28.10 28.10 1,100 27.96 2-Dec-09 $ 0.04 Dividend 1-Dec-09 28.75 28.75 28.10 28.17 1,700 27.99 30-Nov-09 28.03 28.03 27.91 27.95 1,000 27.77 27-Nov-09 28.13 28.13 28.13 28.13 0 27.95 25-Nov-09 28.13 28.13 28.13 28.13 200 27.95 24-Nov-09 28.08 28.09 27.96 28.09 6,800 27.91 23-Nov-09 28.11 28.11 28.05 28.05 7,300 27.87 20-Nov-09 27.90 27.95 27.90 27.94 1,800 27.76 19-Nov-09 28.06 28.06 27.95 27.96 500 27.78 18-Nov-09 28.11 28.11 28.11 28.11 0 27.93 17-Nov-09 28.12 28.13 28.11 28.11 800 27.93 16-Nov-09 28.23 28.23 28.23 28.23 2,000 28.05 13-Nov-09 27.92 27.92 27.92 27.92 100 27.74 12-Nov-09 27.83 27.83 27.83 27.83 0 27.65 11-Nov-09 27.83 27.83 27.83 27.83 0 27.65 10-Nov-09 27.83 27.83 27.83 27.83 0 27.65 9-Nov-09 27.83 27.83 27.83 27.83 1,000 27.65 6-Nov-09 27.65 27.69 27.64 27.69 2,400 27.51 5-Nov-09 27.53 27.56 27.53 27.56 700 27.38 4-Nov-09 27.39 27.54 26.60 27.54 1,900 27.36 * 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