TIP: Historical Prices for ISHARES BARCLAYS TIP

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	105.54	105.83	105.43	105.75	1,125,200	105.75
20-Nov-09	105.72	105.79	105.44	105.66	806,900	105.66
19-Nov-09	105.70	105.95	105.58	105.66	991,300	105.66
18-Nov-09	105.91	106.02	105.50	105.65	979,600	105.65
17-Nov-09	105.26	105.69	105.12	105.68	1,156,200	105.68
16-Nov-09	104.95	105.56	104.86	105.40	1,094,000	105.40
13-Nov-09	104.65	104.72	104.03	104.61	1,063,700	104.61
12-Nov-09	104.61	104.69	103.87	104.57	1,259,500	104.57
11-Nov-09	104.81	105.24	104.70	105.06	743,800	105.06
10-Nov-09	105.00	105.12	104.46	104.68	1,110,200	104.68
9-Nov-09	104.72	104.92	104.62	104.86	1,028,600	104.86
6-Nov-09	104.24	104.35	103.83	104.32	907,900	104.32
5-Nov-09	103.91	104.17	103.89	104.06	1,058,400	104.06
4-Nov-09	103.57	103.95	103.53	103.86	1,245,400	103.86
3-Nov-09	103.96	103.97	103.45	103.66	1,119,300	103.66
2-Nov-09	103.84	104.03	103.50	103.87	1,208,300	103.87
2-Nov-09	$ 0.342 Dividend
30-Oct-09	103.89	104.20	103.67	104.01	1,792,800	103.67
29-Oct-09	103.41	103.63	103.00	103.63	1,153,600	103.29
28-Oct-09	103.65	103.83	103.45	103.62	1,270,200	103.28
27-Oct-09	102.89	103.57	102.88	103.54	1,041,600	103.20
26-Oct-09	102.92	103.06	102.56	102.72	1,354,000	102.38
23-Oct-09	103.24	103.44	103.09	103.19	1,089,000	102.85
22-Oct-09	103.44	103.47	103.18	103.41	1,172,400	103.07
21-Oct-09	104.03	104.04	103.64	103.92	1,099,100	103.58
20-Oct-09	104.79	104.79	104.23	104.33	1,179,500	103.99
19-Oct-09	103.64	104.24	103.48	104.24	1,447,000	103.90
16-Oct-09	103.45	103.61	103.26	103.58	1,075,900	103.24
15-Oct-09	103.09	103.40	102.91	103.25	1,477,400	102.91
14-Oct-09	103.28	103.50	103.03	103.17	1,227,400	102.83
13-Oct-09	103.30	103.63	103.21	103.62	911,700	103.28
12-Oct-09	102.83	103.15	102.53	103.04	765,500	102.70
9-Oct-09	103.09	103.19	102.52	102.79	1,079,600	102.45
8-Oct-09	103.57	103.63	103.03	103.32	1,296,400	102.98
7-Oct-09	103.20	103.50	103.10	103.42	1,503,300	103.08
6-Oct-09	103.06	103.10	102.75	102.97	1,047,800	102.63
5-Oct-09	103.17	103.17	102.74	102.98	876,200	102.64
2-Oct-09	103.37	103.74	102.88	102.92	1,332,100	102.58
1-Oct-09	103.06	103.24	102.85	103.12	1,462,700	102.78
1-Oct-09	$ 0.047 Dividend
30-Sep-09	102.53	102.95	102.47	102.88	1,653,000	102.49
29-Sep-09	102.36	102.68	102.26	102.51	1,298,000	102.13
28-Sep-09	102.51	102.65	102.17	102.55	996,100	102.17
25-Sep-09	102.21	102.45	101.98	102.34	1,050,000	101.96
24-Sep-09	102.39	102.40	102.09	102.19	978,800	101.81
23-Sep-09	101.98	102.29	101.70	102.29	1,619,800	101.91
22-Sep-09	101.90	102.19	101.84	102.07	1,734,900	101.69
21-Sep-09	101.99	102.22	101.59	101.83	1,865,100	101.45
18-Sep-09	102.11	102.27	101.81	101.94	1,840,900	101.56
17-Sep-09	102.23	102.46	101.91	102.41	1,506,000	102.03
16-Sep-09	102.26	102.30	101.70	102.28	1,647,100	101.90
15-Sep-09	102.00	102.20	101.88	102.08	1,452,300	101.70
14-Sep-09	102.26	102.45	102.00	102.02	1,072,400	101.64
11-Sep-09	102.39	102.62	102.04	102.25	1,205,100	101.87
10-Sep-09	102.00	102.25	101.79	102.02	1,169,600	101.64
9-Sep-09	101.57	101.83	101.36	101.78	1,411,800	101.40
8-Sep-09	101.84	102.00	101.43	101.46	969,100	101.08
4-Sep-09	101.50	101.66	101.12	101.25	757,900	100.87
3-Sep-09	101.13	101.57	100.95	101.27	941,000	100.89
2-Sep-09	101.02	101.25	100.80	101.14	814,500	100.76
1-Sep-09	100.78	101.16	100.50	100.98	1,290,100	100.60
31-Aug-09	101.85	102.02	101.57	101.76	909,500	101.38
28-Aug-09	101.73	102.15	101.60	101.85	945,800	101.47
27-Aug-09	102.09	102.40	101.71	101.81	1,320,700	101.43
26-Aug-09	102.00	102.19	101.80	102.18	908,700	101.80
25-Aug-09	102.00	102.05	101.51	101.89	1,152,100	101.51
24-Aug-09	101.65	102.27	101.53	102.19	1,118,400	101.81
21-Aug-09	102.40	102.47	101.66	101.83	1,386,900	101.45
* 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