Home > Quotes > FEFN > Historical Prices

iShares MSCI Far East Financials Sector Index Fund Historical Stock Prices

FEFN 
$29.7499
*  
0.3801
  negative  
1.26%
Get FEFN Alerts
*Delayed - data as of May 24, 2013 15:04 ET 
Exchange: NASDAQ

Community Rating:
View:    FEFN Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
15:04  29.32  29.7499  29.32  29.7499 2,769
05/23/2013 30.28 30.28 29.42 30.13 12,809
05/22/2013 32.21 32.21 31.65 31.65 18,696
05/21/2013 32.24 32.24 31.78 32.079 12,323
05/20/2013 32.53 32.53 32.29 32.34 5,125
05/17/2013 31.66 32.2 31.66 32.2 23,226
05/16/2013 32.23 32.23 31.41 31.41 101,315
05/15/2013 32.57 32.57 32.16 32.49 3,960
05/14/2013 32.29 32.779 32.29 32.57 5,958
05/13/2013 32.6 32.9099 32.6 32.79 17,854
05/10/2013 32.29 32.3524 32.12 32.3199 5,100
05/09/2013 32.1 32.6399 32.1 32.329 2,130
05/08/2013 32.55 32.55 32.2 32.412 3,717
05/07/2013 32.72 32.72 32.3 32.556 15,723
05/06/2013 32.72 32.79 32.576 32.63 11,633
05/03/2013 32.67 32.915 32.67 32.7139 6,051
05/02/2013 32.47 32.47 32.01 32.01 1,635
05/01/2013 32.61 32.61 31.8 32.32 2,888
04/30/2013 32.2 32.28 31.3794 32.28 394
04/29/2013 32.08 32.12 31.75 32.12 4,276
04/26/2013 31.57 31.85 31.57 31.75 3,374
04/25/2013 31.872 32.1999 31.73 31.73 6,866
04/24/2013 31.56 31.6728 31.56 31.6728 1,700
04/23/2013 31.47 31.56 31.23 31.56 2,544
04/22/2013 31.33 31.33 31.33 31.33 100
04/19/2013 31.19 31.33 31.19 31.318 1,795
04/18/2013 31.21 31.2199 31.13 31.136 2,524
04/17/2013 31.29 31.2901 31.05 31.134 1,348
04/16/2013 31.22 31.25 31.213 31.213 2,320
04/15/2013 31.23 31.23 30.91 31.15 1,780
04/12/2013 31.36 31.57 31.23 31.57 18,380
04/11/2013 30.38 31.28 30.38 31.28 703
04/10/2013 31 31.11 30.95 30.95 4,127
04/09/2013 30.3 30.4899 30.2402 30.4899 570
04/08/2013 30.7 30.84 30.7 30.75 3,884
04/05/2013 29.26 30.54 29.26 30.53 10,271
04/04/2013 29.29 29.94 29.29 29.94 2,906
04/03/2013 28.43 28.43 28.3875 28.43 1,846
04/02/2013 29.0416 29.0416 29.0416 29.0416 445
04/01/2013 28.69 28.69 28.04 28.04 12,953
03/28/2013 28.8 29.09 28.8 28.84 2,168
03/27/2013 28.691 29.32 28.69 29.32 3,739
03/26/2013 28.73 28.73 28.73 28.73 00
03/25/2013 28.47 28.9 28.47 28.73 11,277
03/22/2013 28 28.47 28 28.47 4,760
03/21/2013 28.27 28.27 28.27 28.27 100
03/20/2013 28.72 28.72 27.99 28.27 894
03/19/2013 28.15 28.15 28.15 28.15 100
03/18/2013 28.76 28.82 28.24 28.82 2,042
03/15/2013 28.84 28.89 28.83 28.83 1,300
03/14/2013 28.85 28.85 28.75 28.75 600
03/13/2013 28.45 28.5 28.2501 28.5 1,425
03/12/2013 28.93 28.99 28.5 28.5 6,357
03/11/2013 28.5 29 28.44 28.96 58,548
03/08/2013 28.72 28.72 28.18 28.24 12,038
03/07/2013 28.25 28.2985 28.06 28.1 1,926
03/06/2013 28.48 28.6499 28.17 28.28 3,061
03/05/2013 29.86 29.86 28.43 28.6 58,760
03/04/2013 29.64 29.64 29.1699 29.1699 50,454
03/01/2013 28.56 29.147 28.56 29.147 1,650
02/28/2013 28.74 28.84 28.74 28.84 300
02/27/2013 28.41 28.69 28.41 28.637 3,213
02/26/2013 28.4 28.4 28.37 28.4 760
02/25/2013 28.64 28.64 28.13 28.13 228
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.