iSh Dev Sm Cp Shs  $46.34

up +0.49


23/7/2014 03:21 PM  |  NASDAQ : IFSM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFSM historical data

Date Open High Low Close Volume
7/22/201445.8646.1345.8545.853,807
7/21/201445.5546.0745.5045.925,813
7/18/201445.2946.2145.2945.894,375
7/17/201446.2646.2645.9045.901,231
7/16/201446.2246.3046.0446.044,892
7/15/201445.9746.0045.9746.00576
7/14/201446.2146.2145.9845.9883,487
7/11/201445.5546.0245.5545.8514,062
7/10/201445.9546.0045.8646.0015,655
7/9/201446.9246.9246.4446.4414,240
7/8/201446.8546.9646.4746.6813,904
7/7/201447.4447.4447.1047.2692,253
7/3/201447.4947.9847.4347.953,030
7/2/201448.9748.9747.3447.353,278
7/1/201447.1447.1447.1447.140
6/30/201446.6947.2046.6947.143,591
6/27/201446.9446.9446.3846.563,650
6/26/201446.9846.9846.3246.555,113
6/25/201446.6446.6546.4946.491,627
6/24/201447.4547.4546.4146.625,159
6/20/201447.6847.6847.1547.212,607
6/19/201448.1548.1547.3947.391,436
6/18/201447.6447.6446.9447.483,658
6/17/201447.0247.0246.8846.984,455
6/16/201448.0248.0246.6746.67461
6/13/201447.9747.9746.7947.163,216
6/12/201446.6547.6646.6547.346,659
6/11/201447.0547.2647.0347.262,891
6/10/201447.8147.8147.7047.711,066
6/9/201447.3947.6947.3947.695,185
6/6/201447.1847.9247.1847.783,569
6/5/201447.4647.5247.3847.452,075
6/4/201446.8247.1646.8247.1211,962
6/3/201447.3747.3746.7047.101,962
6/2/201447.3647.4046.8446.945,829
5/30/201447.1847.2646.7847.2519,696
5/29/201447.1447.1446.6146.955,058
5/28/201446.4046.8546.3946.594,800
5/27/201446.6046.8446.4346.843,767
5/23/201447.1247.3647.0747.076,391
5/22/201446.7147.1246.6246.995,579
5/21/201446.8647.1146.2347.116,034
5/20/201446.9346.9346.0646.321,953
5/19/201446.2546.7045.7045.7017,709
5/16/201446.1546.2645.8346.248,973
5/15/201446.5046.5045.0746.4426,160
5/13/201446.7346.8846.6346.7313,315
5/12/201446.6346.7946.6346.794,134
5/8/201446.5546.7946.3846.7246,050
5/7/201446.7846.7846.3646.361,283
5/6/201446.3046.9446.3046.6524,745
5/5/201446.3046.6846.3046.682,009
5/2/201446.7946.7946.6246.621,068
5/1/201446.3046.3046.3046.30574
4/30/201446.2846.3546.2846.35838
4/29/201446.2346.2346.2346.23264
4/28/201446.2346.2346.2346.23409
4/25/201446.3146.3146.2546.251,281
4/24/201446.2846.4546.1546.2050,919
4/23/201446.5946.5946.2946.461,028
4/22/201446.4546.5646.2046.492,078
4/21/201446.6746.6745.8445.9717,465
4/17/201446.4546.5446.1046.543,952
4/16/201445.9846.1045.7946.103,351
4/15/201445.5945.5945.5945.5989
4/14/201445.5945.5945.5945.59330
4/11/201446.1846.1846.0046.001,077
4/10/201447.1747.1746.3446.444,677
4/9/201446.6347.3246.5347.329,402
4/8/201446.2646.7746.1346.293,861
4/7/201446.7546.7546.3346.734,244
4/4/201447.3047.3046.9146.916,893
4/3/201447.0547.1146.9447.1041,540
4/2/201447.1647.1647.1647.16244
4/1/201446.8246.8246.8246.82320
3/31/201446.7346.7446.5546.581,761
3/28/201446.5446.5746.1946.213,042
3/27/201445.8245.8245.8245.8215
3/26/201445.8245.8245.8245.8289
3/25/201445.3545.8545.3545.821,603
3/24/201445.6245.6245.5545.55602
3/21/201445.7745.7845.2845.281,609
3/20/201445.6445.6445.6445.64559
3/19/201446.6446.6446.0046.006,842
3/18/201446.3446.3446.3446.34726
3/17/201446.0246.0246.0246.02949
3/14/201445.6145.6145.6145.61102
3/13/201446.5046.5045.4545.617,089
3/12/201445.8046.0145.8046.01666
3/11/201446.3246.5746.3146.57728
3/10/201446.5046.7546.5046.75351
3/7/201446.9646.9646.9646.9643
3/6/201447.2047.2046.9046.961,637
3/5/201446.7246.7246.6846.681,021
3/4/201446.3446.5846.3446.375,863
3/3/201445.7145.7145.3145.332,091
2/28/201446.6146.6146.3546.601,185
2/27/201446.1846.1946.1846.19862
2/26/201445.7046.0045.7046.00426
2/25/201446.0846.2245.8445.841,237
Trading Center