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

IFSM 
$45.45
*  
0.09
0.2%
Get IFSM Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading IFSM now
Exchange: NASDAQ

Community Rating:
 
 
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 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
16:00  45.56  45.59  45.36  45.45 8,519
08/22/2014 45.36 45.59 45.36 45.45 8,519
08/21/2014 45.56 45.56 45.54 45.54 4,084
08/20/2014 46.03 46.03 45.35 45.37 2,341
08/19/2014 45.33 45.699 45.33 45.6 9,660
08/18/2014 45.58 45.58 45.4763 45.55 669
08/15/2014 45.45 45.45 44.91 45.26 15,542
08/14/2014 44.46 45.21 44.46 45.085 4,465
08/13/2014 44.91 44.91 44.75 44.75 1,629
08/12/2014 44.61 44.6396 44.5701 44.6032 1,482
08/11/2014 44.06 44.66 44.06 44.58 5,584
08/08/2014 43.57 44.11 43.57 44.11 1,778
08/07/2014 43.967 44.23 43.82 44 7,269
08/06/2014 44.125 44.29 44.05 44.29 5,919
08/05/2014 44.78 44.78 44.5 44.53 24,514
08/04/2014 44.8499 45.145 44.6201 45.11 33,371
08/01/2014 44.87 45.01 44.76 44.79 81,714
07/31/2014 44.9 45.4415 44.9 44.9978 10,449
07/30/2014 46.03 46.03 45.81 45.831 1,881
07/29/2014 46.04 46.29 46.03 46.03 2,196
07/28/2014 46.79 46.79 46.0301 46.29 1,863
07/25/2014 46.6 46.6 46.04 46.0501 1,315
07/24/2014 46.09 46.45 46.09 46.188 2,043
07/23/2014 46.04 46.3842 46.04 46.34 93,607
07/22/2014 45.86 46.13 45.85 45.85 3,807
07/21/2014 45.55 46.07 45.503 45.92 5,813
07/18/2014 45.29 46.21 45.29 45.89 4,375
07/17/2014 46.26 46.26 45.9 45.9 1,231
07/16/2014 46.215 46.3 46.0436 46.0436 4,892
07/15/2014 45.9699 45.996 45.9699 45.996 576
07/14/2014 46.206 46.209 45.98 45.98 83,487
07/11/2014 45.55 46.02 45.55 45.85 14,062
07/10/2014 45.95 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
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?