WPS: Historical Prices for ISHARES S&P DVLPED

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	31.50	31.59	31.39	31.56	10,100	31.56
24-Nov-09	31.59	31.59	31.07	31.26	31,000	31.26
23-Nov-09	31.77	31.87	31.48	31.59	15,900	31.59
20-Nov-09	30.96	31.22	30.96	31.20	12,000	31.20
19-Nov-09	31.52	31.52	31.12	31.35	11,400	31.35
18-Nov-09	32.03	32.04	31.76	32.04	13,000	32.04
17-Nov-09	32.16	32.27	31.92	32.19	18,200	32.19
16-Nov-09	32.41	32.80	32.41	32.60	28,600	32.60
13-Nov-09	31.88	32.24	31.80	32.11	21,400	32.11
12-Nov-09	32.04	32.10	31.57	31.68	23,900	31.68
11-Nov-09	32.31	32.39	32.02	32.23	19,600	32.23
10-Nov-09	31.79	31.99	31.61	31.92	19,900	31.92
9-Nov-09	31.82	32.20	31.68	32.19	22,400	32.19
6-Nov-09	31.11	31.41	31.11	31.34	38,700	31.34
5-Nov-09	31.22	31.43	31.22	31.37	13,000	31.37
4-Nov-09	31.30	31.50	31.11	31.17	18,100	31.17
3-Nov-09	30.64	31.00	30.55	30.94	20,000	30.94
2-Nov-09	31.24	31.52	30.73	31.19	526,700	31.19
30-Oct-09	31.48	31.54	30.76	30.98	38,900	30.98
29-Oct-09	30.84	31.48	30.84	31.35	16,500	31.35
28-Oct-09	31.03	31.06	30.22	30.31	39,500	30.31
27-Oct-09	31.91	31.91	31.40	31.58	9,500	31.58
26-Oct-09	32.74	32.88	32.00	32.16	13,700	32.16
23-Oct-09	32.93	32.93	32.44	32.61	37,400	32.61
22-Oct-09	32.75	33.23	32.75	33.23	17,500	33.23
21-Oct-09	33.16	33.56	32.96	33.11	27,400	33.11
20-Oct-09	33.47	33.47	33.04	33.26	10,700	33.26
19-Oct-09	32.78	33.09	32.69	33.07	8,600	33.07
16-Oct-09	32.30	32.47	32.17	32.39	13,700	32.39
15-Oct-09	32.56	32.78	32.43	32.73	15,700	32.73
14-Oct-09	32.48	32.74	32.34	32.70	22,000	32.70
13-Oct-09	31.93	32.00	31.72	31.90	18,700	31.90
12-Oct-09	32.03	32.24	31.91	32.08	20,300	32.08
9-Oct-09	31.82	32.07	31.76	32.07	9,900	32.07
8-Oct-09	32.06	32.22	31.82	32.06	315,700	32.06
7-Oct-09	31.37	31.71	31.37	31.71	20,500	31.71
6-Oct-09	31.35	31.52	31.17	31.26	34,500	31.26
5-Oct-09	30.35	30.71	30.34	30.71	25,500	30.71
2-Oct-09	30.12	30.62	30.07	30.39	283,400	30.39
1-Oct-09	31.39	31.39	30.69	30.73	162,600	30.73
30-Sep-09	31.47	31.67	31.05	31.46	11,200	31.46
29-Sep-09	31.38	31.45	31.12	31.12	14,800	31.12
28-Sep-09	30.87	31.33	30.87	31.09	31,500	31.09
25-Sep-09	30.82	31.12	30.80	30.80	11,400	30.80
24-Sep-09	31.60	31.76	30.79	31.14	19,900	31.14
23-Sep-09	31.99	32.20	31.46	31.46	6,900	31.46
22-Sep-09	31.91	32.14	31.88	31.93	8,800	31.93
21-Sep-09	31.61	31.97	31.40	31.62	8,000	31.62
21-Sep-09	$ 0.249 Dividend
18-Sep-09	32.47	32.47	32.12	32.41	7,300	32.16
17-Sep-09	32.34	32.55	32.05	32.24	9,400	31.99
16-Sep-09	32.45	32.76	32.33	32.57	143,300	32.32
15-Sep-09	31.97	32.20	31.93	32.20	8,800	31.95
14-Sep-09	31.71	32.10	31.56	32.10	10,600	31.85
11-Sep-09	32.23	32.26	31.24	32.14	50,700	31.89
10-Sep-09	31.75	32.12	31.66	32.12	81,900	31.87
9-Sep-09	31.55	31.86	31.44	31.75	30,000	31.51
8-Sep-09	31.05	31.33	31.01	31.13	18,300	30.89
4-Sep-09	29.97	30.44	29.96	30.30	7,000	30.07
3-Sep-09	29.72	29.75	29.43	29.75	21,500	29.52
2-Sep-09	29.24	29.56	29.22	29.36	8,600	29.13
1-Sep-09	29.82	30.05	29.21	29.28	33,800	29.06
31-Aug-09	29.94	30.10	29.90	30.03	19,800	29.80
28-Aug-09	30.58	30.59	30.24	30.42	10,800	30.19
27-Aug-09	30.14	30.56	29.92	30.42	7,100	30.19
26-Aug-09	30.05	30.30	30.03	30.21	12,300	29.98
25-Aug-09	29.96	30.31	29.96	30.11	17,300	29.88
* 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