Historical Stock Price
ETFs Holding ISI »    ISI Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2012 $65.22 $65.35 $64.85 $64.87 25.00K
10/11/2012 $65.25 $65.38 $64.98 $64.98 5.20K
10/12/2012 $64.96 $65.03 $64.63 $64.72 8.00K
10/15/2012 $64.76 $65.32 $64.69 $65.28 26.40K
10/16/2012 $65.65 $65.93 $65.65 $65.92 4.80K
iShares Core S&P Total US Stock Market ETF is an open-ended management company. The Fund seeks investment results that correspond generally to the price and yield perfomance, before fees and expenses, of the S&P Composite 1500® (the "Index"). The Index is comprised of the S&P 500®, Midcap 400® and SmallCap 600®. The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Mar 31 2013, the Fund's total assets were $616,069,345 and the Fund's investment portfolio was valued at $615,197,881.
ISI historical stock prices picture
ISI (ISI) has the following price history information. Looking back at ISI historical stock prices for the last five trading days, on October 10, 2012, ISI opened at $65.22, traded as high as $65.35 and as low as $64.85, and closed at $64.87. Trading volume was a total of 25.00K shares. On October 11, 2012, ISI opened at $65.25, traded as high as $65.38 and as low as $64.98, and closed at $64.98. Trading volume was a total of 5.20K shares. On October 12, 2012, ISI opened at $64.96, traded as high as $65.03 and as low as $64.63, and closed at $64.72. Trading volume was a total of 8.00K shares. On October 15, 2012, ISI opened at $64.76, traded as high as $65.32 and as low as $64.69, and closed at $65.28. Trading volume was a total of 26.40K shares. On October 16, 2012, ISI opened at $65.65, traded as high as $65.93 and as low as $65.65, and closed at $65.92. Trading volume was a total of 4.80K shares.

ISI Historical Stock Prices By Date:

ISI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into ISI shares, starting with a $10,000 purchase of ISI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 07/25/2011
End date: 10/16/2012
Start price/share: $61.07
End price/share: $65.92
Starting shares: 163.75
Ending shares: 167.74
Dividends reinvested/share: $1.44
Total return: 10.58%
Average Annual Total Return: 8.52%
Starting investment: $10,000.00
Ending investment: $11,058.14
Years: 1.23
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/25/2011
End date: 10/16/2012
Start price/share: $61.07
End price/share: $65.92
Dividends collected/share: $1.44
Total return: 10.31%
Average Annual Total Return: 8.30%
Starting investment: $10,000.00
Ending investment: $11,030.56
Years: 1.23
Date Close
10/10/2012$64.87
10/11/2012$64.98
10/12/2012$64.72
10/15/2012$65.28
10/16/2012$65.92
ISI is categorized under the Financials sector; below are some other companies in the same sector:

ISL Historical Stock Prices
ISRA Historical Stock Prices
IST Historical Stock Prices
ISTB Historical Stock Prices
ISTR Historical Stock Prices
ISZE Historical Stock Prices
ITA Historical Stock Prices
ITB Historical Stock Prices
ITE Historical Stock Prices
ITF Historical Stock Prices

ISI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.