XEG.TO: Historical Prices for ISHARES CDN S&P/TSX CAP ENER

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	18.31	18.41	18.22	18.22	334,700	18.22
16-Dec-09	18.23	18.50	18.23	18.43	1,075,200	18.43
15-Dec-09	17.99	18.19	17.96	18.14	548,500	18.14
14-Dec-09	17.79	18.00	17.79	17.99	434,600	17.99
11-Dec-09	17.69	17.75	17.56	17.60	1,114,700	17.60
10-Dec-09	17.39	17.62	17.33	17.59	494,500	17.59
9-Dec-09	17.56	17.56	17.21	17.30	862,500	17.30
8-Dec-09	17.60	17.60	17.36	17.39	526,400	17.39
7-Dec-09	17.80	17.87	17.65	17.65	528,700	17.65
4-Dec-09	18.19	18.27	17.73	17.90	632,400	17.90
3-Dec-09	18.25	18.30	18.00	18.01	590,200	18.01
2-Dec-09	18.40	18.40	18.17	18.23	349,600	18.23
1-Dec-09	18.25	18.38	18.17	18.38	413,700	18.38
30-Nov-09	18.08	18.24	17.99	18.04	1,286,900	18.04
27-Nov-09	17.73	18.13	17.70	18.00	472,300	18.00
26-Nov-09	18.24	18.24	18.01	18.03	151,500	18.03
25-Nov-09	18.23	18.38	18.08	18.36	524,000	18.36
24-Nov-09	18.21	18.21	18.03	18.14	421,500	18.14
23-Nov-09	18.34	18.41	18.13	18.17	493,200	18.17
20-Nov-09	18.09	18.10	17.99	18.04	353,500	18.04
19-Nov-09	18.35	18.38	18.08	18.17	610,300	18.17
18-Nov-09	18.57	18.58	18.32	18.36	415,300	18.36
17-Nov-09	18.26	18.45	18.26	18.44	836,600	18.44
16-Nov-09	18.26	18.39	18.22	18.27	430,900	18.27
13-Nov-09	17.93	18.11	17.92	18.03	785,200	18.03
12-Nov-09	18.10	18.20	17.89	17.94	708,900	17.94
11-Nov-09	18.53	18.53	18.17	18.22	761,100	18.22
10-Nov-09	18.53	18.53	18.17	18.30	768,200	18.30
9-Nov-09	18.31	18.57	18.27	18.51	870,700	18.51
6-Nov-09	17.75	18.13	17.72	17.99	1,034,900	17.99
5-Nov-09	17.82	17.94	17.64	17.94	899,100	17.94
4-Nov-09	17.89	18.08	17.74	17.75	817,500	17.75
3-Nov-09	17.36	17.69	17.29	17.64	572,700	17.64
2-Nov-09	17.74	17.88	17.41	17.59	1,053,400	17.59
30-Oct-09	18.20	18.22	17.53	17.72	1,061,600	17.72
29-Oct-09	18.05	18.30	17.98	18.21	1,038,300	18.21
28-Oct-09	18.24	18.26	17.80	17.81	862,400	17.81
27-Oct-09	18.44	18.65	18.28	18.45	852,000	18.45
26-Oct-09	18.83	19.12	18.44	18.48	455,500	18.48
23-Oct-09	19.24	19.25	18.72	18.77	880,200	18.77
22-Oct-09	19.05	19.13	18.83	19.13	413,100	19.13
21-Oct-09	19.02	19.41	19.01	19.05	875,200	19.05
20-Oct-09	19.35	19.36	19.11	19.21	397,400	19.21
19-Oct-09	19.35	19.39	19.19	19.30	534,500	19.30
16-Oct-09	19.20	19.27	19.04	19.21	855,400	19.21
15-Oct-09	19.14	19.37	19.05	19.33	1,345,400	19.33
14-Oct-09	19.05	19.22	19.00	19.20	465,000	19.20
13-Oct-09	18.62	18.88	18.43	18.82	772,000	18.82
9-Oct-09	18.37	18.51	18.30	18.42	843,500	18.42
8-Oct-09	18.08	18.48	18.04	18.45	1,165,000	18.45
7-Oct-09	18.01	18.01	17.82	17.97	409,200	17.97
6-Oct-09	18.00	18.07	17.83	17.95	689,100	17.95
5-Oct-09	17.24	17.63	17.18	17.63	692,400	17.63
2-Oct-09	17.20	17.43	17.02	17.28	1,322,600	17.28
1-Oct-09	18.16	18.16	17.50	17.51	487,700	17.51
30-Sep-09	18.25	18.27	17.76	18.05	1,638,900	18.05
29-Sep-09	18.09	18.12	17.96	18.07	492,600	18.07
28-Sep-09	17.93	18.11	17.86	18.08	569,500	18.08
25-Sep-09	17.82	18.05	17.72	17.81	705,300	17.81
25-Sep-09	$ 0.104 Dividend
24-Sep-09	18.25	18.27	17.78	17.90	1,566,500	17.80
23-Sep-09	18.58	18.64	18.25	18.33	1,060,900	18.22
22-Sep-09	18.41	18.62	18.40	18.55	751,000	18.44
21-Sep-09	17.94	18.26	17.91	18.23	1,048,600	18.12
18-Sep-09	18.45	18.48	18.28	18.39	655,800	18.28
17-Sep-09	18.47	18.56	18.27	18.44	804,400	18.33
16-Sep-09	18.45	18.56	18.36	18.54	1,245,100	18.43
* 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