iShares S&P Global Consumer Discretionary Sector Index Fund Stock Price History

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	26.80	26.99	26.58	26.75	0	-0.03(-0.11%)
Feb 26, 2009	27.08	27.31	26.75	26.78	775	-0.82(-2.98%)
Feb 25, 2009	27.44	27.71	26.73	27.60	2,647	+0.19(+0.69%)
Feb 24, 2009	26.35	27.41	26.35	27.41	2,458	+1.11(+4.22%)
Feb 23, 2009	26.48	27.18	26.25	26.30	2,960	-1.17(-4.26%)
Feb 21, 2009	26.87	27.66	26.80	27.47	0	+0.00(+0.00%)
Feb 20, 2009	26.87	27.66	26.80	27.47	18,859	-0.08(-0.29%)
Feb 19, 2009	28.03	28.03	27.55	27.55	705	+0.09(+0.33%)
Feb 18, 2009	27.62	27.69	27.34	27.46	6,585	-0.36(-1.29%)
Feb 17, 2009	27.53	27.92	27.53	27.82	40,749	-1.25(-4.30%)
Feb 14, 2009	29.12	29.19	28.88	29.07	0	+0.00(+0.00%)
Feb 13, 2009	29.12	29.19	28.88	29.07	2,434	+0.55(+1.93%)
Feb 12, 2009	28.80	29.11	28.52	28.52	2,307	-0.87(-2.97%)
Feb 11, 2009	29.45	29.66	29.25	29.39	1,677	+0.01(+0.05%)
Feb 10, 2009	30.65	30.65	29.07	29.38	5,565	-1.42(-4.61%)
Feb 09, 2009	30.80	30.80	30.57	30.80	4,546	+0.08(+0.26%)
Feb 06, 2009	30.70	30.72	30.61	30.72	1,204	+0.90(+3.00%)
Feb 05, 2009	29.24	29.82	29.20	29.82	7,917	+0.39(+1.34%)
Feb 04, 2009	29.61	29.97	29.26	29.43	902,057	-0.18(-0.61%)
Feb 03, 2009	28.93	29.82	28.74	29.61	558,335	+0.51(+1.75%)
Jan 30, 2009		29.10	29.10	29.10	0	-0.69(-2.32%)
Jan 29, 2009	30.04	30.04	29.79	29.79	3,043	-1.01(-3.28%)
Jan 28, 2009	28.69	31.10	28.69	30.80	4,072	+1.12(+3.77%)
Jan 27, 2009	29.34	29.73	29.34	29.68	8,246	+0.64(+2.20%)
Jan 26, 2009	29.36	29.58	28.82	29.04	9,000	+0.35(+1.22%)
Jan 24, 2009	28.43	28.96	28.16	28.69	0	+0.00(+0.00%)
Jan 23, 2009	28.43	28.96	28.16	28.69	2,218	-0.27(-0.93%)
Jan 22, 2009	28.82	29.02	28.53	28.96	3,276	-0.39(-1.33%)
Jan 21, 2009	29.24	29.35	29.24	29.35	1,783	+0.19(+0.65%)
Jan 20, 2009	29.77	29.77	29.16	29.16	2,903	-0.87(-2.90%)
Jan 16, 2009	30.46	30.46	30.03	30.03	1,445	-0.49(-1.60%)
Jan 15, 2009	29.06	30.52	29.06	30.52	6,100	+0.99(+3.36%)
Jan 14, 2009	30.28	30.28	29.53	29.53	571	-1.14(-3.72%)
Jan 13, 2009	30.89	30.89	30.67	30.67	864	-0.82(-2.60%)
Jan 12, 2009	31.66	31.66	31.49	31.49	54,530	-1.27(-3.88%)
Jan 10, 2009	32.76	32.76	32.76	32.76	0	+0.00(+0.00%)
Jan 09, 2009	32.76	32.76	32.76	32.76	100	-0.62(-1.86%)
Jan 08, 2009	33.04	33.38	33.00	33.38	1,393	+0.28(+0.85%)
Jan 07, 2009	34.02	34.02	33.01	33.10	12,253	-0.50(-1.49%)
Jan 06, 2009	33.39	33.76	33.15	33.60	3,523	+0.45(+1.36%)
Jan 05, 2009	32.76	33.15	32.76	33.15	367	-0.22(-0.66%)
Jan 02, 2009	32.60	33.37	32.55	33.37	0	+1.00(+3.09%)
Jan 01, 2009	31.65	32.37	31.65	32.37	0	+0.00(+0.00%)
Dec 31, 2008	31.65	32.37	31.65	32.37	1,631	+0.58(+1.82%)
Dec 30, 2008	31.71	31.84	31.65	31.79	2,091	+1.04(+3.38%)
Dec 29, 2008	31.06	31.06	30.75	30.75	5,569	-0.10(-0.31%)
Dec 26, 2008	31.15	31.35	30.64	30.85	2,950	+0.22(+0.73%)
Dec 24, 2008	30.60	30.65	30.57	30.62	1,934	-0.17(-0.55%)
Dec 23, 2008	31.17	31.17	30.79	30.79	2,825	+0.09(+0.29%)
Dec 22, 2008	31.48	31.48	30.50	30.70	1,542	-1.07(-3.37%)
Dec 20, 2008	32.26	32.48	31.62	31.77	0	+0.00(+0.00%)
Dec 19, 2008	32.26	32.48	31.62	31.77	3,419	-0.38(-1.18%)
Dec 18, 2008	33.12	33.14	31.88	32.15	22,842	-1.38(-4.12%)
Dec 17, 2008	32.74	33.66	32.74	33.53	6,093	-0.10(-0.30%)
Dec 16, 2008	32.08	33.63	32.08	33.63	2,336	+2.01(+6.36%)
Dec 15, 2008	31.74	31.74	31.23	31.62	6,596	+0.25(+0.80%)
Dec 13, 2008	31.45	31.45	31.37	31.37	0	+0.00(+0.00%)
Dec 12, 2008	31.45	31.45	31.37	31.37	1,332	-0.16(-0.52%)
Dec 11, 2008	32.40	32.40	31.53	31.53	3,347	-0.21(-0.65%)
Dec 10, 2008	31.68	31.98	31.58	31.74	4,038	+0.76(+2.45%)
Dec 09, 2008	30.04	31.91	30.00	30.98	4,920	-0.97(-3.03%)
Dec 08, 2008	31.07	31.95	30.93	31.95	3,103	+1.47(+4.82%)
Dec 06, 2008	29.33	30.48	28.62	30.48	0	+0.00(+0.00%)
Dec 05, 2008	29.33	30.48	28.62	30.48	15,177	+0.35(+1.15%)
Dec 04, 2008	29.53	30.13	29.53	30.13	11,743	+0.73(+2.50%)
Dec 03, 2008	29.14	29.45	29.14	29.40	550	+0.31(+1.06%)
Dec 02, 2008	28.30	29.09	28.30	29.09	1,470	+1.37(+4.94%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates