Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Wednesday, December 16, 2009, 12:27AM ET - U.S. Markets open in 9 hours and 3 minutes. Dow Down 0.47% Nasdaq Down 0.50%
ISHARES CDN S&P/TSX 60 IDX F (XIU.TO)On Dec 15: 17.19  Down 0.06 (0.35%)  
MORE ON XIU.TO
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
15-Dec-0917.2117.2917.1617.192,997,20017.19
14-Dec-0917.1617.2817.1517.2511,602,00017.25
11-Dec-0917.1617.2317.0017.0414,887,90017.04
10-Dec-0917.0517.1417.0117.127,262,00017.12
9-Dec-0917.0617.0716.7917.027,948,40017.02
8-Dec-0917.0517.0816.9416.998,118,40016.99
7-Dec-0917.1617.3117.0917.177,318,30017.17
4-Dec-0917.5317.5617.0717.227,737,40017.22
3-Dec-0917.6417.7417.4117.417,589,40017.41
2-Dec-0917.5617.7117.5417.658,121,30017.65
1-Dec-0917.3517.5817.2817.5616,797,70017.56
30-Nov-0917.1517.3617.1517.2110,998,00017.21
27-Nov-0916.8617.2816.8617.156,465,10017.15
26-Nov-0917.2917.2917.0817.106,212,20017.10
25-Nov-0917.3617.4417.3017.415,634,00017.41
24-Nov-0917.4517.4517.2817.307,690,30017.30
23-Nov-0917.5317.5917.3617.414,680,60017.41
20-Nov-0917.2517.3717.2417.346,308,90017.34
19-Nov-0917.3717.3917.2017.395,637,80017.39
18-Nov-0917.4817.5517.3817.445,607,00017.44
17-Nov-0917.2017.4317.2017.4210,364,60017.42
16-Nov-0917.2117.2717.1817.2411,128,50017.24
13-Nov-0916.9517.0916.9217.0610,800,20017.06
12-Nov-0917.0017.1316.9416.987,722,40016.98
11-Nov-0917.2517.2917.0617.1010,223,10017.10
10-Nov-0917.1317.1516.9817.089,898,90017.08
9-Nov-0916.9917.1716.9817.1610,840,90017.16
6-Nov-0916.5016.8016.5016.7827,139,40016.78
5-Nov-0916.5016.6616.4516.6616,970,40016.66
4-Nov-0916.5516.7116.4516.4617,344,50016.46
3-Nov-0916.0616.4416.0416.4411,676,10016.44
2-Nov-0916.2016.3616.0316.2014,240,60016.20
30-Oct-0916.5016.5416.0616.2521,560,70016.25
29-Oct-0916.3016.5116.2616.5013,341,10016.50
28-Oct-0916.4016.4916.1516.1815,636,00016.18
27-Oct-0916.7316.8116.4916.5227,387,00016.52
26-Oct-0917.1017.2516.7316.818,549,80016.81
23-Oct-0917.3017.3216.9717.029,268,30017.02
22-Oct-0917.0517.2616.9817.2615,374,90017.26
21-Oct-0917.1117.3517.1017.1010,382,40017.10
20-Oct-0917.3417.3417.2017.276,983,80017.27
19-Oct-0917.2817.3117.1617.2610,434,10017.26
16-Oct-0917.1317.2217.0417.2013,237,50017.20
15-Oct-0917.1417.2517.1017.1920,840,00017.19
14-Oct-0917.2117.2717.1417.2117,839,60017.21
13-Oct-0917.1017.1016.8617.0512,234,10017.05
9-Oct-0917.0517.2017.0017.099,431,80017.09
8-Oct-0917.1517.2217.0217.1318,650,50017.13
7-Oct-0916.8416.9916.7216.9913,975,10016.99
6-Oct-0916.8017.0016.6816.8415,711,50016.84
5-Oct-0916.4016.6916.3516.6212,947,60016.62
2-Oct-0916.3516.5916.2816.4019,403,50016.40
1-Oct-0917.1517.1516.5916.5918,679,90016.59
30-Sep-0917.3017.3016.8717.0430,948,90017.04
29-Sep-0917.0717.1416.9817.1111,283,40017.11
28-Sep-0916.9417.1216.9017.039,031,40017.03
25-Sep-0916.9517.0816.7716.8321,349,70016.83
25-Sep-09 $ 0.102 Dividend
24-Sep-0917.5017.5017.0717.0719,500,50016.97
23-Sep-0917.6017.6417.3917.4121,954,70017.31
22-Sep-0917.4417.5717.4117.548,108,20017.44
21-Sep-0917.2017.3217.1517.288,526,10017.18
18-Sep-0917.4517.4917.3817.469,370,30017.36
17-Sep-0917.4717.5917.3417.4619,893,40017.36
16-Sep-0917.5017.5517.4417.4719,346,90017.37
15-Sep-0917.2017.4117.1717.4013,638,90017.30
14-Sep-0916.8717.1816.8717.1515,358,50017.05
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions