Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES DJ US MDIF Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES DJ US MDIF ( IHI ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 71931 49.6960 49.1900 49.3700 49.3600
    10/28/09 50077 49.2200 48.0400 49.2200 48.0450
    10/29/09 26019 48.6999 48.2500 48.3400 48.6600
    10/30/09 46277 48.6900 47.6100 48.4400 47.6100
    11/02/09 17579 48.1900 47.6100 47.7800 47.9500
    11/03/09 22004 48.0296 47.5000 47.7200 47.9800
    11/04/09 62331 48.6825 48.1100 48.1100 48.2500
    11/05/09 38977 49.5900 48.7200 48.7200 49.5800
    11/06/09 21796 49.6000 49.1300 49.1400 49.2800
    11/09/09 27524 50.3000 49.5600 49.5600 50.3000
    11/10/09 26587 50.4800 50.0100 50.2000 50.3700
    11/11/09 19082 50.7700 50.3840 50.7200 50.6800
    11/12/09 37433 50.8800 50.1600 50.6300 50.2200
    11/13/09 10013 50.6655 50.0000 50.2700 50.4100
    11/16/09 22220 51.3300 50.4400 50.4400 51.1200
    11/17/09 17950 51.3200 50.7200 50.8800 51.2800
    11/18/09 22745 51.3100 51.0219 51.3100 51.2700
    11/19/09 12544 51.3500 50.2600 50.9800 50.5100
    11/20/09 23324 50.4050 50.0800 50.3600 50.2300
    11/23/09 74747 51.2700 50.7000 50.7000 50.9400
    11/24/09 302809 51.9600 51.0400 51.0400 51.9600
    11/25/09 55613 52.7400 51.8780 52.0700 52.2600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ISHARES DJ US MDIF ( IHI ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 71931 49.6960 49.1900 49.3700 49.3600
    10/28/09 50077 49.2200 48.0400 49.2200 48.0450
    10/29/09 26019 48.6999 48.2500 48.3400 48.6600
    10/30/09 46277 48.6900 47.6100 48.4400 47.6100
    11/02/09 17579 48.1900 47.6100 47.7800 47.9500
    11/03/09 22004 48.0296 47.5000 47.7200 47.9800
    11/04/09 62331 48.6825 48.1100 48.1100 48.2500
    11/05/09 38977 49.5900 48.7200 48.7200 49.5800
    11/06/09 21796 49.6000 49.1300 49.1400 49.2800
    11/09/09 27524 50.3000 49.5600 49.5600 50.3000
    11/10/09 26587 50.4800 50.0100 50.2000 50.3700
    11/11/09 19082 50.7700 50.3840 50.7200 50.6800
    11/12/09 37433 50.8800 50.1600 50.6300 50.2200
    11/13/09 10013 50.6655 50.0000 50.2700 50.4100
    11/16/09 22220 51.3300 50.4400 50.4400 51.1200
    11/17/09 17950 51.3200 50.7200 50.8800 51.2800
    11/18/09 22745 51.3100 51.0219 51.3100 51.2700
    11/19/09 12544 51.3500 50.2600 50.9800 50.5100
    11/20/09 23324 50.4050 50.0800 50.3600 50.2300
    11/23/09 74747 51.2700 50.7000 50.7000 50.9400
    11/24/09 302809 51.9600 51.0400 51.0400 51.9600
    11/25/09 55613 52.7400 51.8780 52.0700 52.2600

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: IHI

    Return

    as of November 27 2009
    1 Month 6.07%
    6 Month 26.26%
    YTD 36.52%
    1 Year 40.41%
    3 Year 4.29%
    5 Year 86.78%
    Calculate the value of

    or shares