Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ISHARES S&P/TOPIX150 Historical Prices

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

    ISHARES S&P/TOPIX150 ( ITF ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 10549 42.1000 41.5000 42.1000 41.5940
    10/27/09 12177 41.7100 41.3000 41.4900 41.4800
    10/28/09 12720 41.6000 40.9700 41.6000 40.9700
    10/29/09 20040 41.9000 41.1400 41.1400 41.7200
    10/30/09 20860 41.7600 41.0400 41.6600 41.2000
    11/02/09 17057 41.8200 41.2944 41.5900 41.5599
    11/03/09 4020 41.3700 41.0100 41.0100 41.3700
    11/04/09 20706 41.8000 41.4200 41.6200 41.4520
    11/05/09 7593 41.9500 41.5300 41.6300 41.9000
    11/06/09 6237 41.6500 41.1900 41.2800 41.5800
    11/09/09 3671 42.1899 41.6400 41.6400 42.1100
    11/10/09 5247 41.6900 41.5000 41.6300 41.6100
    11/11/09 13082 42.0600 41.6700 41.7400 41.7100
    11/12/09 5723 41.4500 41.1380 41.2300 41.1600
    11/13/09 6487 41.6885 41.0900 41.3700 41.5600
    11/16/09 21119 42.1200 41.3700 41.3700 41.8100
    11/17/09 7077 41.5500 41.1700 41.3100 41.5100
    11/18/09 13681 41.1100 40.7401 41.1100 40.9800
    11/19/09 6854 40.1764 39.8400 40.1600 40.0400
    11/20/09 2853 40.3574 40.1000 40.1000 40.2301
    11/23/09 10790 40.8600 40.5100 40.8400 40.7661

    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 S&P/TOPIX150 ( ITF ) prices from 10/26/2009 through 112409

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 10549 42.1000 41.5000 42.1000 41.5940
    10/27/09 12177 41.7100 41.3000 41.4900 41.4800
    10/28/09 12720 41.6000 40.9700 41.6000 40.9700
    10/29/09 20040 41.9000 41.1400 41.1400 41.7200
    10/30/09 20860 41.7600 41.0400 41.6600 41.2000
    11/02/09 17057 41.8200 41.2944 41.5900 41.5599
    11/03/09 4020 41.3700 41.0100 41.0100 41.3700
    11/04/09 20706 41.8000 41.4200 41.6200 41.4520
    11/05/09 7593 41.9500 41.5300 41.6300 41.9000
    11/06/09 6237 41.6500 41.1900 41.2800 41.5800
    11/09/09 3671 42.1899 41.6400 41.6400 42.1100
    11/10/09 5247 41.6900 41.5000 41.6300 41.6100
    11/11/09 13082 42.0600 41.6700 41.7400 41.7100
    11/12/09 5723 41.4500 41.1380 41.2300 41.1600
    11/13/09 6487 41.6885 41.0900 41.3700 41.5600
    11/16/09 21119 42.1200 41.3700 41.3700 41.8100
    11/17/09 7077 41.5500 41.1700 41.3100 41.5100
    11/18/09 13681 41.1100 40.7401 41.1100 40.9800
    11/19/09 6854 40.1764 39.8400 40.1600 40.0400
    11/20/09 2853 40.3574 40.1000 40.1000 40.2301
    11/23/09 10790 40.8600 40.5100 40.8400 40.7661

    Download Options

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

  • Historical Performance: ITF

    Return

    as of November 24 2009
    1 Month -4.10%
    6 Month 0.10%
    YTD -3.54%
    1 Year 6.24%
    3 Year -31.31%
    5 Year -9.96%
    Calculate the value of

    or shares