iShares FTSE Developed Small Cap ex-North America Index Fund Historical Stock Prices

IFSM 
$46.002
*  
0.438
0.94%
Get IFSM Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading IFSM now
Exchange: NASDAQ

Community Rating:
View:    IFSM After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.96  46.002  45.86  46.002 15,655
07/09/2014 46.92 46.92 46.44 46.44 14,240
07/08/2014 46.85 46.96 46.47 46.68 13,904
07/07/2014 47.44 47.44 47.1 47.258 92,253
07/03/2014 47.49 47.98 47.43 47.95 3,030
07/02/2014 48.9699 48.9699 47.34 47.3501 3,278
07/01/2014 47.14 47.14 47.14 47.14 00
06/30/2014 46.69 47.203 46.69 47.14 3,591
06/27/2014 46.94 46.94 46.38 46.5636 3,650
06/26/2014 46.979 46.979 46.32 46.5512 5,113
06/25/2014 46.644 46.646 46.4938 46.4938 1,627
06/24/2014 47.45 47.45 46.4101 46.6195 5,159
06/23/2014 47.44 47.4688 47.03 47.4688 2,366
06/20/2014 47.68 47.68 47.1501 47.21 2,607
06/19/2014 48.15 48.15 47.3895 47.3895 1,436
06/18/2014 47.64 47.64 46.94 47.482 3,658
06/17/2014 47.02 47.02 46.88 46.9799 4,455
06/16/2014 48.02 48.02 46.6701 46.6701 461
06/13/2014 47.97 47.97 46.79 47.16 3,216
06/12/2014 46.65 47.6599 46.65 47.34 6,659
06/11/2014 47.05 47.2616 47.0335 47.2616 2,891
06/10/2014 47.805 47.805 47.7 47.71 1,066
06/09/2014 47.3888 47.69 47.3888 47.69 5,185
06/06/2014 47.18 47.915 47.18 47.778 3,569
06/05/2014 47.46 47.518 47.38 47.45 2,075
06/04/2014 46.82 47.1636 46.82 47.12 11,962
06/03/2014 47.37 47.37 46.7001 47.1 1,962
06/02/2014 47.355 47.395 46.84 46.94 5,829
05/30/2014 47.18 47.26 46.7801 47.251 19,696
05/29/2014 47.14 47.14 46.61 46.95 5,058
05/28/2014 46.4022 46.8499 46.39 46.5918 4,800
05/27/2014 46.6 46.84 46.4264 46.84 3,767
05/23/2014 47.12 47.36 47.07 47.07 6,391
05/22/2014 46.71 47.118 46.62 46.99 5,579
05/21/2014 46.86 47.11 46.23 47.11 6,034
05/20/2014 46.93 46.93 46.06 46.3232 1,953
05/19/2014 46.25 46.7 45.7 45.7 17,709
05/16/2014 46.15 46.26 45.83 46.24 8,973
05/15/2014 46.5 46.5 45.07 46.44 26,160
05/14/2014 46.56 46.77 46.39 46.685 4,270
05/13/2014 46.73 46.88 46.63 46.73 13,315
05/12/2014 46.63 46.79 46.63 46.79 4,134
05/09/2014 46.4 46.48 46.33 46.48 1,779
05/08/2014 46.55 46.79 46.38 46.7199 46,050
05/07/2014 46.78 46.78 46.3613 46.3613 1,283
05/06/2014 46.3 46.94 46.3 46.65 24,745
05/05/2014 46.3 46.68 46.3 46.679 2,009
05/02/2014 46.789 46.79 46.62 46.62 1,068
05/01/2014 46.3001 46.3001 46.3001 46.3001 574
04/30/2014 46.28 46.35 46.28 46.35 838
04/29/2014 46.2267 46.2267 46.2267 46.2267 00
04/28/2014 46.2267 46.2267 46.2267 46.2267 409
04/25/2014 46.31 46.31 46.25 46.25 1,281
04/24/2014 46.28 46.45 46.15 46.2 50,919
04/23/2014 46.59 46.59 46.2903 46.46 1,028
04/22/2014 46.45 46.5599 46.2 46.49 2,078
04/21/2014 46.67 46.67 45.84 45.972 17,465
04/17/2014 46.45 46.54 46.1001 46.54 3,952
04/16/2014 45.98 46.1 45.79 46.1 3,351
04/15/2014 45.59 45.59 45.59 45.59 00
04/14/2014 45.59 45.59 45.59 45.59 330
04/11/2014 46.18 46.18 46 46 1,077
04/10/2014 47.17 47.17 46.341 46.44 4,677
04/09/2014 46.63 47.32 46.528 47.32 9,402
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.

Research Brokers before you trade

Want to trade FX?