ISI Historical Prices | iShares S&P 1500 Index Fund Stock

BSE

0.19% NSE

0.28%

iShares S&P 1500 Index (ISI)

-NYSEArca

65.92 0.00(0.00%) 17 Oct 1:30AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
16 Oct, 2012	65.65	65.93	65.65	65.92	4,800	65.92
15 Oct, 2012	64.76	65.32	64.69	65.28	26,400	65.28
12 Oct, 2012	64.96	65.03	64.63	64.72	8,000	64.72
11 Oct, 2012	65.25	65.38	64.98	64.98	5,200	64.98
10 Oct, 2012	65.22	65.35	64.85	64.87	25,000	64.87
9 Oct, 2012	65.90	65.90	65.31	65.31	5,200	65.31
8 Oct, 2012	65.93	66.06	65.86	66.00	6,600	66.00
5 Oct, 2012	66.47	66.57	66.11	66.13	4,000	66.13
4 Oct, 2012	66.16	66.22	66.00	66.15	9,600	66.15
3 Oct, 2012	65.54	65.85	65.37	65.73	10,100	65.73
2 Oct, 2012	65.68	65.68	65.24	65.32	8,900	65.32
1 Oct, 2012	65.54	65.91	65.34	65.35	19,300	65.35
28 Sep, 2012	65.36	65.48	65.12	65.27	6,600	65.27
27 Sep, 2012	65.22	65.67	65.10	65.57	5,600	65.57
26 Sep, 2012	65.38	65.38	64.89	64.94	10,600	64.94
25 Sep, 2012	66.21	66.29	65.37	65.37	7,300	65.37
25-Sep-2012	0.315 Dividend
24 Sep, 2012	66.11	66.49	66.11	66.35	9,900	66.03
21 Sep, 2012	66.86	66.89	66.49	66.49	9,500	66.17
20 Sep, 2012	66.27	66.46	66.12	66.43	9,500	66.11
19 Sep, 2012	66.46	66.75	66.46	66.63	25,000	66.31
18 Sep, 2012	66.45	66.48	66.38	66.46	6,500	66.14
17 Sep, 2012	66.69	66.85	66.48	66.58	10,000	66.26
14 Sep, 2012	66.66	67.21	66.66	66.79	34,000	66.47
13 Sep, 2012	65.50	66.72	65.45	66.52	39,000	66.20
12 Sep, 2012	65.46	65.61	65.35	65.50	14,600	65.19
11 Sep, 2012	65.27	65.52	65.27	65.35	12,500	65.04
10 Sep, 2012	65.49	65.56	65.18	65.19	15,200	64.88
7 Sep, 2012	65.29	65.52	65.29	65.52	176,400	65.21
6 Sep, 2012	64.27	65.24	64.27	65.24	6,300	64.93
5 Sep, 2012	64.01	64.11	63.89	63.98	7,600	63.68
4 Sep, 2012	63.95	64.16	63.52	63.97	34,000	63.67
31 Aug, 2012	63.66	64.20	62.58	62.58	13,400	62.28
30 Aug, 2012	63.81	63.81	63.62	63.74	3,000	63.44
29 Aug, 2012	63.97	64.27	63.97	64.17	1,800	63.87
28 Aug, 2012	63.99	64.31	63.92	64.10	166,000	63.80
27 Aug, 2012	64.10	64.31	64.03	64.07	4,000	63.77
24 Aug, 2012	63.55	64.14	63.55	64.06	3,300	63.76
23 Aug, 2012	64.08	64.08	63.73	63.76	19,700	63.46
22 Aug, 2012	64.07	64.30	63.95	64.30	163,800	63.99
21 Aug, 2012	64.55	64.81	64.13	64.22	7,000	63.92
20 Aug, 2012	64.29	64.39	64.25	64.30	3,900	63.99
17 Aug, 2012	64.39	64.45	64.27	64.45	6,600	64.14
16 Aug, 2012	64.00	64.41	64.00	64.28	2,300	63.97
15 Aug, 2012	63.73	63.90	63.71	63.90	2,800	63.60
14 Aug, 2012	63.95	63.95	63.62	63.68	2,300	63.38
13 Aug, 2012	63.68	63.77	63.40	63.67	3,200	63.37
10 Aug, 2012	63.45	63.60	63.45	63.60	6,500	63.30
9 Aug, 2012	63.47	63.74	63.47	63.63	14,200	63.33
8 Aug, 2012	63.29	63.63	63.29	63.56	9,600	63.26
7 Aug, 2012	63.42	63.78	63.42	63.52	3,600	63.22
6 Aug, 2012	63.27	63.43	63.27	63.35	1,600	63.05
3 Aug, 2012	62.51	63.16	62.51	63.01	3,100	62.71
2 Aug, 2012	61.74	61.97	61.51	61.83	7,900	61.54
1 Aug, 2012	62.72	62.72	62.21	62.24	8,000	61.94
31 Jul, 2012	62.75	62.88	62.46	62.46	20,300	62.16
30 Jul, 2012	62.73	63.02	62.69	62.78	9,300	62.48
27 Jul, 2012	62.06	62.95	62.06	62.85	18,900	62.55
26 Jul, 2012	61.50	61.73	61.41	61.65	4,900	61.36
25 Jul, 2012	60.80	60.92	60.52	60.61	16,700	60.32
24 Jul, 2012	61.29	61.40	60.27	60.70	9,800	60.41
23 Jul, 2012	61.00	61.40	60.67	61.23	15,700	60.94
20 Jul, 2012	62.00	62.19	61.87	61.95	3,600	61.66
19 Jul, 2012	62.44	62.64	62.26	62.52	4,400	62.22
18 Jul, 2012	61.67	62.43	61.67	62.27	8,300	61.97
17 Jul, 2012	61.74	61.90	61.20	61.90	18,800	61.61
16 Jul, 2012	61.40	61.58	61.32	61.41	9,300	61.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On ISI

Quotes

Charts

News & Info

ETF

iShares S&P 1500 Index (ISI)