$35.18 +0.28 (%) iSh MSCI Fr 100 Shs - NYSEARCA

Nov. 26, 2014 | 12:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
11/25/201434.8534.9234.6734.90310,212
11/24/201435.2135.3334.6834.831,534,210
11/21/201434.9935.2834.9935.22154,483
11/20/201435.0635.2634.8034.83427,370
11/19/201435.3035.4135.0835.31132,177
11/19/201417.2318.0617.2317.782,393,260
11/18/201435.2535.4835.2135.42110,095
11/17/201435.2035.4135.1635.29269,806
11/14/201435.3835.4235.2035.3579,724
11/13/201435.2335.4235.1435.33389,627
11/12/201435.2435.4835.2335.24653,872
11/11/201435.2735.4335.1635.35261,467
11/10/201435.1035.3035.0235.21197,516
11/7/201434.6834.9034.6534.84255,594
11/6/201435.1035.2834.7134.78663,487
11/5/201435.5035.5135.3035.35465,220
11/4/201435.9636.0035.6235.74470,432
11/3/201436.3736.4636.0036.031,414,800
10/31/201436.8336.9936.1836.32692,328
10/30/201436.8037.0036.6736.99119,536
10/29/201436.8236.9836.6436.83242,341
10/28/201436.6636.9136.5536.91177,165
10/27/201436.8736.8736.4736.74107,491
10/24/201437.0737.1836.9337.17113,541
10/23/201436.7337.0036.6136.9292,414
10/22/201436.6836.7336.2736.37169,980
10/21/201436.4236.7336.2036.69286,381
10/20/201436.1736.2835.8336.17175,832
10/17/201436.0836.3335.9036.04302,261
10/16/201436.1036.2235.6036.18676,181
10/15/201436.7936.9035.5236.03758,615
10/14/201436.9837.2536.9236.98164,104
10/13/201437.2537.6836.9337.02175,097
10/10/201437.8937.9837.4537.49277,497
10/9/201438.3838.4138.0138.14222,533
10/8/201438.1438.6438.0638.57198,548
10/7/201438.2138.2838.0538.05280,086
10/6/201438.2038.2938.0938.24176,515
10/3/201438.0338.1937.6838.15112,063
10/2/201437.8838.0537.4237.76166,311
10/1/201438.0638.3037.6437.77463,362
9/30/201437.9738.0537.6837.84326,410
9/29/201437.9638.1337.7637.86209,596
9/26/201437.9638.1937.9338.11202,398
9/25/201438.3338.3337.9137.93188,485
9/24/201438.2638.6538.1438.61260,775
9/23/201438.3638.4238.1838.29239,675
9/22/201438.5038.5038.2338.45282,736
9/19/201438.8538.8538.4138.51300,449
9/18/201438.9638.9938.6638.76682,389
9/17/201438.9038.9938.7338.89173,785
9/16/201438.5539.0438.5038.891,004,800
9/15/201438.9438.9438.6738.69308,698
9/12/201438.8038.8838.6338.83244,432
9/11/201438.7538.8538.6938.80155,948
9/10/201438.8038.8138.6338.81234,303
9/9/201438.7938.8638.5838.67275,884
9/8/201438.8638.9338.7038.8290,419
9/5/201438.7738.9638.6638.95227,037
9/4/201438.7438.7938.5138.72445,909
9/3/201438.4638.7438.4038.72375,876
9/2/201438.1338.5038.1238.42205,524
8/29/201438.1438.3138.0438.14109,454
8/28/201438.2638.2637.8237.95227,826
8/27/201438.2538.3938.2138.39136,527
8/26/201438.5338.5538.2038.21351,807
8/25/201438.5038.6138.4038.51119,806
8/22/201438.6538.6538.4938.52157,169
8/21/201438.6838.7038.5838.65178,940
8/20/201438.6438.7238.5738.68334,340
8/19/201438.7138.7538.6338.72408,379
8/18/201438.6838.7338.4938.70249,595
8/15/201438.7038.7038.3438.5494,662
8/14/201438.6738.6838.5238.58156,408
8/13/201438.7538.8038.5838.70290,423
8/12/201438.5738.5938.4038.55227,622
8/11/201438.7038.7038.3738.48251,357
8/8/201438.6338.8938.5038.86272,145
8/7/201438.8138.8738.5038.67147,853
8/6/201438.3138.8238.3138.71256,542
8/5/201438.7938.9938.5938.70281,442
8/4/201438.4438.9538.4438.90176,246
8/1/201438.2138.6338.2038.45154,218
7/31/201439.0139.0138.4438.49179,490
7/30/201438.9839.1138.6238.99155,525
7/29/201438.6638.6638.3438.58192,509
7/28/201438.6138.7238.3238.43196,366
7/25/201438.5338.7238.3038.56162,682
7/24/201438.4938.8538.2538.48331,951
7/23/201439.0939.0938.4938.55140,432
7/22/201439.0839.0838.7038.84552,230
7/21/201439.0539.0938.6338.89654,371
7/18/201438.8239.0838.5139.05125,934
7/17/201439.2839.2838.3538.45167,589
7/16/201439.2039.3238.7439.13381,935
7/15/201439.0539.1238.6938.71952,538
7/14/201439.0739.1538.8739.01314,406
7/11/201438.8738.8738.6038.69609,144
7/10/201438.4539.0338.2638.87722,660
7/9/201438.3038.6538.1538.26295,037
  • Showing 1-100 of 552 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center