ISHARES FTSE DEV SM CAP EX-NOR $39.04

up +0.28


18/6/2013 04:18 PM  |  NASDAQ : IFSM  |  Industries :
Type:

IFSM historical data

Date Open High Low Close Volume
6/18/2013 39.04 39.04 39.04 39.04 3
6/17/2013 38.86 38.91 38.76 38.76 54
6/14/2013 38.51 38.58 38.19 38.19 22
6/13/2013 38.36 38.51 38.23 38.42 279
6/12/2013 38.39 38.39 38.39 38.39 2
6/11/2013 38.16 38.28 38.07 38.25 32
6/10/2013 38.68 38.81 38.56 38.81 45
6/7/2013 38.36 38.73 38.25 38.68 98
6/6/2013 38.18 38.33 37.88 38.33 222
6/5/2013 38.56 38.56 38.14 38.14 19
6/4/2013 38.70 38.70 38.70 38.70 0
6/3/2013 38.69 38.83 38.63 38.70 131
5/31/2013 38.84 38.88 38.65 38.65 17
5/30/2013 39.24 39.38 38.96 39.28 84
5/29/2013 39.03 39.12 38.99 39.12 11
5/28/2013 39.21 39.21 39.12 39.12 14
5/24/2013 39.12 39.23 38.84 38.96 70
5/23/2013 39.39 39.39 38.61 39.21 28
5/22/2013 40.44 40.54 40.32 40.45 12
5/21/2013 40.64 40.64 40.47 40.56 7
5/20/2013 40.34 40.58 40.34 40.47 171
5/17/2013 39.98 40.35 39.98 40.35 25
5/16/2013 40.10 40.10 40.10 40.10 4
5/15/2013 39.99 40.05 39.91 39.94 13
5/14/2013 40.27 40.27 40.27 40.27 2
5/13/2013 40.24 40.24 40.05 40.12 129
5/10/2013 40.50 40.50 40.50 40.50 0
5/9/2013 40.58 40.59 40.50 40.50 37
5/8/2013 40.52 40.66 40.52 40.62 38
5/7/2013 40.26 40.26 40.11 40.20 11
5/6/2013 40.07 40.26 40.06 40.11 47
5/3/2013 39.97 40.40 39.97 40.11 94
5/2/2013 39.50 39.69 39.50 39.65 32
5/1/2013 39.88 40.05 39.88 40.05 12
4/30/2013 39.60 39.64 39.60 39.64 4
4/29/2013 39.61 39.61 39.50 39.50 9
4/26/2013 39.37 39.37 39.08 39.26 11
4/25/2013 39.12 39.29 39.12 39.29 6
4/24/2013 38.78 39.03 38.77 39.03 7
4/23/2013 38.38 38.48 38.38 38.44 47
4/22/2013 38.09 38.10 37.91 38.10 18
4/19/2013 37.92 37.95 37.92 37.94 7
4/18/2013 37.68 37.91 37.68 37.86 17
4/17/2013 38.10 38.12 37.69 38.04 49
4/16/2013 38.18 38.18 38.18 38.18 1
4/15/2013 38.41 38.43 37.96 37.96 15
4/12/2013 38.75 38.97 38.75 38.97 4
4/11/2013 38.97 39.09 38.97 39.09 11
4/10/2013 38.63 38.89 38.63 38.89 34
4/9/2013 38.18 38.43 38.18 38.22 18
4/8/2013 38.15 38.15 37.73 37.87 8
4/5/2013 37.60 38.07 37.55 37.76 75
4/4/2013 37.99 37.99 37.99 37.99 0
4/3/2013 38.36 38.43 37.99 37.99 9
4/2/2013 38.50 38.50 38.11 38.11 19
4/1/2013 37.90 38.15 37.90 38.00 24
3/28/2013 38.64 38.64 38.44 38.44 12
3/27/2013 38.23 38.31 38.22 38.22 7
3/26/2013 38.53 38.65 38.37 38.37 18
3/25/2013 38.31 38.31 38.31 38.31 11
3/22/2013 38.85 38.85 38.60 38.79 23
3/21/2013 38.60 38.60 38.60 38.60 0
3/20/2013 38.67 38.83 38.60 38.60 30
3/19/2013 38.74 38.74 38.25 38.38 28
3/18/2013 38.72 38.81 38.53 38.53 61
3/15/2013 39.01 39.01 39.01 39.01 1
3/14/2013 38.84 38.84 38.67 38.74 26
3/13/2013 38.34 38.62 38.24 38.34 204
3/12/2013 38.95 39.07 38.38 38.70 47
3/11/2013 38.75 38.85 38.42 38.85 87
3/8/2013 38.48 38.86 38.48 38.86 16
3/7/2013 38.61 38.93 38.61 38.68 41
3/6/2013 38.83 38.86 38.63 38.86 17
3/5/2013 38.73 38.92 38.38 38.48 130
3/4/2013 37.80 38.38 37.80 38.36 1204
3/1/2013 38.26 38.26 38.26 38.26 0
2/28/2013 37.92 38.35 37.92 38.26 12
2/27/2013 37.81 38.27 37.81 38.16 20
2/26/2013 37.61 37.77 37.53 37.53 37
2/25/2013 37.54 37.56 37.23 37.23 20
2/22/2013 38.13 38.20 38.09 38.20 171
2/21/2013 37.95 37.95 37.71 37.71 11
2/20/2013 38.55 38.66 38.40 38.40 196
2/19/2013 38.47 38.76 38.42 38.49 29
2/15/2013 38.12 38.32 38.12 38.32 7
2/14/2013 38.35 38.36 38.00 38.36 22
2/13/2013 38.35 38.36 38.35 38.36 5
2/12/2013 38.22 38.48 38.05 38.48 24
2/11/2013 37.99 38.14 37.99 38.14 9
2/8/2013 37.88 38.19 37.87 37.98 84
2/7/2013 38.09 38.09 37.61 37.61 22
2/6/2013 38.12 38.12 38.12 38.12 0
2/5/2013 38.10 38.18 37.82 38.12 40
2/4/2013 38.11 38.11 37.76 37.76 7
2/1/2013 38.40 38.40 38.34 38.34 12
1/31/2013 37.87 38.09 37.87 38.09 100
1/30/2013 38.29 38.29 38.13 38.13 27
1/29/2013 37.92 38.03 37.90 38.03 18
1/28/2013 37.91 37.98 37.69 37.92 151
1/25/2013 37.80 38.07 37.80 38.07 11
Marketplace
Trading Center