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

IFSM 
$46.54
*  
0.44
 negative 
0.95%
Get IFSM Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  45.98  46.54  46.1001  46.54 3,952
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
04/08/2014 46.2564 46.77 46.1301 46.29 3,861
04/07/2014 46.75 46.75 46.3289 46.73 4,244
04/04/2014 47.3 47.3 46.91 46.91 6,893
04/03/2014 47.05 47.11 46.94 47.1 41,540
04/02/2014 47.1599 47.1599 47.1599 47.1599 244
04/01/2014 46.8178 46.8178 46.8178 46.8178 320
03/31/2014 46.73 46.74 46.55 46.58 1,761
03/28/2014 46.54 46.57 46.19 46.2102 3,042
03/27/2014 45.822 45.822 45.822 45.822 00
03/26/2014 45.822 45.822 45.822 45.822 00
03/25/2014 45.35 45.85 45.35 45.822 1,603
03/24/2014 45.62 45.62 45.5508 45.5508 602
03/21/2014 45.77 45.78 45.276 45.28 1,609
03/20/2014 45.64 45.64 45.64 45.64 559
03/19/2014 46.64 46.64 46 46 6,842
03/18/2014 46.34 46.34 46.34 46.34 726
03/17/2014 46.02 46.02 46.02 46.02 949
03/14/2014 45.61 45.61 45.61 45.61 00
03/13/2014 46.5 46.5 45.45 45.61 7,089
03/12/2014 45.8001 46.009 45.8001 46.009 666
03/11/2014 46.32 46.57 46.31 46.57 728
03/10/2014 46.4991 46.745 46.4991 46.745 351
03/07/2014 46.96 46.96 46.96 46.96 00
03/06/2014 47.2 47.2 46.9021 46.96 1,637
03/05/2014 46.72 46.72 46.68 46.68 1,021
03/04/2014 46.3401 46.58 46.3401 46.3701 5,863
03/03/2014 45.71 45.71 45.307 45.33 2,091
02/28/2014 46.61 46.61 46.35 46.6 1,185
02/27/2014 46.18 46.1899 46.18 46.1899 862
02/26/2014 45.696 45.9999 45.696 45.9999 426
02/25/2014 46.08 46.22 45.84 45.84 1,237
02/24/2014 45.89 46.27 45.89 46.27 1,536
02/21/2014 45.8 45.9571 45.46 45.66 3,979
02/20/2014 45.37 45.446 45.15 45.4 47,195
02/19/2014 45.68 45.7009 45.68 45.7009 691
02/18/2014 45.16 45.16 45.16 45.16 00
02/14/2014 45.0065 45.162 45.0065 45.16 1,996
02/13/2014 44.67 44.935 44.67 44.85 11,050
02/12/2014 44.872 44.93 44.59 44.93 39,488
02/11/2014 43.82 44.5 43.82 44.5 6,131
02/10/2014 44.34 45.4 43.44 43.9 77,063
02/07/2014 44.3036 44.3036 44.3036 44.3036 00
02/06/2014 43.81 45.14 43.79 44.3036 4,759
02/05/2014 44.35 44.35 43.5501 44.084 5,751
02/04/2014 43.914 44 43.914 43.99 8,645
02/03/2014 44.1 44.1 43.1 43.1 2,472
01/31/2014 44.44 44.83 43.771 43.7965 6,856
01/30/2014 45.35 45.35 44.24 44.5501 14,086
01/29/2014 44.86 45.63 41 44 21,213
01/28/2014 43.58 45.29 43.3501 45.29 46,169
01/27/2014 43.6 44.9099 43.2104 43.2104 3,558
01/24/2014 45.52 45.77 44.4275 45.52 18,789
01/23/2014 46.35 46.35 45.78 46.159 843
01/22/2014 45.54 46.536 45.49 46.536 10,959
01/21/2014 45.4 45.61 45.27 45.2801 11,921
01/17/2014 45.35 45.35 45.2975 45.2975 429
01/16/2014 45.312 45.312 45.312 45.312 149
01/15/2014 45.52 45.62 45.3 45.324 1,029
01/14/2014 45.559 45.61 45.296 45.61 2,640
01/13/2014 45.15 45.4699 44.89 45.18 108,754
01/10/2014 44.96 45.56 44.96 45.56 5,230
01/09/2014 44.8 44.88 44.6 44.829 9,972
01/08/2014 44.5 44.68 44.5 44.68 5,948
01/07/2014 44.683 44.69 44.426 44.68 19,108
01/06/2014 44.52 44.52 44.48 44.48 9,583
01/03/2014 44.2001 44.4 44.2001 44.2968 1,088
01/02/2014 44.18 44.19 43.996 43.996 2,208
12/31/2013 44.62 44.712 44.62 44.712 833
12/30/2013 44.47 44.49 44.05 44.475 9,952
12/27/2013 44.3 44.3 43.88 44.119 5,752
12/26/2013 43.5 43.5 43.5 43.5 596
12/24/2013 43.52 43.58 43.4565 43.58 1,768
12/23/2013 43.26 43.44 43.08 43.38 4,580
12/20/2013 42.88 42.99 42.88 42.96 53,771
12/19/2013 42.5 42.502 42.5 42.502 325
12/18/2013 42.38 42.38 42.222 42.2281 13,142
12/17/2013 42.38 42.38 42.162 42.33 1,726
12/16/2013 42.88 42.98 42.71 42.98 2,080
12/13/2013 42.61 42.7199 42.6001 42.7199 1,096
12/12/2013 42.7499 42.7499 42.7499 42.7499 102
12/11/2013 43.128 43.19 43.076 43.076 1,167
12/10/2013 43.38 43.4 43.37 43.4 2,814
12/09/2013 43.064 43.064 43.064 43.064 00
12/06/2013 43.064 43.064 43.064 43.064 200
12/05/2013 42.511 42.749 42.51 42.683 1,728
12/04/2013 42.52 42.88 42.52 42.88 14,810
12/03/2013 43.01 43.01 42.77 42.91 540
12/02/2013 43.42 43.4563 43.241 43.3999 1,001
11/29/2013 43.7399 43.7399 43.6 43.6 1,423
11/27/2013 43.33 43.503 43.33 43.41 882
11/26/2013 43 43 43 43 1,549
11/25/2013 43.14 43.21 43.04 43.11 3,833
11/22/2013 43.15 43.2239 43.04 43.2239 1,532
11/21/2013 42.81 42.99 42.81 42.861 4,336
11/20/2013 43.02 43.02 42.816 42.816 4,202
11/19/2013 43.19 43.19 43.13 43.15 900
11/18/2013 43.09 43.22 43.09 43.22 9,121
11/15/2013 43.27 43.27 43.02 43.176 2,386
11/14/2013 42.8151 42.8151 42.8151 42.8151 165
11/13/2013 42.33 42.678 42.33 42.678 477
11/12/2013 42.776 42.776 42.776 42.776 176
11/11/2013 43.178 43.25 42.9 42.92 11,591
11/08/2013 42.89 43.09 42.89 43.09 5,288
11/07/2013 43.21 43.21 42.6701 42.684 3,525
11/06/2013 43.635 43.635 43.59 43.59 332
11/05/2013 43.0701 43.0701 43.0701 43.0701 353
11/04/2013 43.29 43.3883 43.254 43.2829 938
11/01/2013 43.111 43.1468 43.111 43.1468 514
10/31/2013 43.57 43.57 43.4275 43.4275 1,384
10/30/2013 43.96 43.96 43.452 43.452 2,959
10/29/2013 43.65 43.81 43.65 43.6756 10,404
10/28/2013 43.96 43.96 43.6085 43.682 688
10/25/2013 44.03 44.03 43.8475 43.8475 14,363
10/24/2013 43.952 43.952 43.952 43.952 00
10/23/2013 44.08 44.08 43.918 43.952 3,076
10/22/2013 43.89 44.319 43.89 44.319 468
10/21/2013 43.91 43.91 43.9 43.9 2,483
10/18/2013 43.6 43.6399 43.488 43.5548 1,040
10/17/2013 43.2 43.2291 43.1828 43.2291 1,915
10/16/2013 42.401 42.75 42.401 42.698 9,430
10/15/2013 42.6 42.6 42.34 42.34 4,567
10/14/2013 42.324 42.511 42.31 42.511 2,326
10/11/2013 42.3 42.36 42.291 42.34 1,218
10/10/2013 42.1174 42.252 42.04 42.0625 4,052
10/09/2013 41.49 41.49 41.4401 41.4401 475
10/08/2013 41.605 41.605 41.4528 41.47 1,700
10/07/2013 41.56 41.808 41.48 41.664 2,597
10/04/2013 42.07 42.25 42.07 42.2499 1,688
10/03/2013 42.269 42.35 42.269 42.29 3,939
10/02/2013 42.398 42.508 42.288 42.508 1,240
10/01/2013 42.35 42.49 42.302 42.4406 1,453
09/30/2013 42.01 42.32 41.98 42.2699 51,272
09/27/2013 42.19 42.31 42.18 42.309 1,272
09/26/2013 42.22 42.43 42.22 42.43 2,083
09/25/2013 42.38 42.38 42.1156 42.186 1,439
09/24/2013 42.244 42.46 42.14 42.28 1,972
09/23/2013 42.32 42.32 42.32 42.32 142
09/20/2013 42.128 42.264 42.128 42.264 500
09/19/2013 42.54 42.66 42.49 42.5899 2,351
09/18/2013 41.77 43.34 41.77 42.8 3,886
09/17/2013 41.8009 41.87 41.6501 41.87 1,560
09/16/2013 42.01 42.1766 41.82 41.82 3,100
09/13/2013 41.26 41.51 41.234 41.51 5,454
09/12/2013 41.3 41.45 41.185 41.185 5,274
09/11/2013 41.15 41.436 41.15 41.436 740
09/10/2013 41.015 41.292 41.015 41.292 1,548
09/09/2013 40.73 40.78 40.411 40.78 1,408
09/06/2013 40.39 40.39 40.08 40.214 2,155
09/05/2013 39.76 39.959 39.76 39.92 4,004
09/04/2013 39.6 39.96 39.6 39.8813 2,126
09/03/2013 39.59 39.629 39.54 39.61 4,343
08/30/2013 38.96 38.96 38.96 38.96 261
08/29/2013 39.329 39.5 39.19 39.19 3,591
08/28/2013 39.156 39.3885 39.14 39.2899 1,516
08/27/2013 39.82 39.82 39.46 39.47 2,382
08/26/2013 40.35 40.35 40.07 40.27 2,255
08/23/2013 40.45 40.53 40.33 40.53 3,154
08/22/2013 40.05 41 40.0499 40.26 3,304
08/21/2013 39.7101 40.12 39.614 39.614 992
08/20/2013 40.0284 40.0284 40.0284 40.0284 164
08/19/2013 40.17 40.2706 40.17 40.2706 588
08/16/2013 40.09 40.322 40.02 40.1968 2,552
08/15/2013 39.96 40.02 39.96 39.96 311
08/14/2013 40.4573 40.5396 40.4573 40.4664 749
08/13/2013 40.092 40.22 40.092 40.22 1,452
08/12/2013 40.07 40.07 40.06 40.06 491
08/09/2013 40.28 40.44 39.982 40.1101 1,083
08/08/2013 40.05 40.38 40.05 40.38 3,122
08/07/2013 39.9 39.9099 39.9 39.9099 499
08/06/2013 40.1 40.1 39.77 39.81 3,015
08/05/2013 39.96 40.14 39.959 40.14 1,962
08/02/2013 39.61 39.61 39.61 39.61 00
08/01/2013 39.4 39.61 39.4 39.61 1,407
07/31/2013 39.15 39.31 39.12 39.12 833
07/30/2013 39.21 39.26 39 39.01 2,759
07/29/2013 38.8301 39.16 38.8301 38.95 4,443
07/26/2013 39.4 39.4 39.03 39.07 618
07/25/2013 39.38 39.56 39.162 39.3701 2,187
07/24/2013 39.73 39.73 39.4466 39.4466 375
07/23/2013 39.65 39.65 39.314 39.314 2,032
07/22/2013 39.45 39.599 39.28 39.2801 1,652
07/19/2013 39.05 39.07 39.05 39.07 1,207
07/18/2013 39.1 39.1 38.91 38.91 3,010
07/17/2013 38.59 38.59 38.59 38.59 00
07/16/2013 38.63 38.63 38.58 38.59 2,768
07/15/2013 38.7327 38.7327 38.7327 38.7327 150
07/12/2013 38.3 38.48 38.29 38.43 7,712
07/11/2013 38.46 38.46 38.27 38.27 9,067
07/10/2013 37.43 37.8599 37.4201 37.58 3,817
07/09/2013 37.61 37.64 37.43 37.64 1,700
07/08/2013 37.56 37.67 37.2901 37.61 8,371
07/05/2013 37.32 37.32 37.01 37.07 613
07/03/2013 37.2 37.488 36.88 36.92 2,102
07/02/2013 37.13 37.33 36.9 36.9 10,990
07/01/2013 37.11 37.21 37.11 37.14 32,384
06/28/2013 36.68 36.9999 36.68 36.9999 1,814
06/27/2013 36.73 36.97 36.73 36.87 2,000
06/26/2013 36.26 36.4 36.26 36.36 300
06/25/2013 36.19 36.23 36.08 36.22 1,900
06/24/2013 36.39 36.4 36.0101 36.4 1,814
06/21/2013 37.5 37.5 36.81 37.08 4,911
06/20/2013 37.45 37.569 37.24 37.249 7,089
06/19/2013 38.67 38.67 38.628 38.628 932
06/18/2013 39.038 39.038 39.038 39.038 287
06/17/2013 38.86 38.91 38.762 38.762 5,311
06/14/2013 38.51 38.58 38.1901 38.1901 2,189
06/13/2013 38.36 38.51 38.23 38.42 27,832
06/12/2013 38.39 38.39 38.39 38.39 175
06/11/2013 38.16 38.28 38.07 38.25 3,177
06/10/2013 38.684 38.81 38.56 38.81 4,425
06/07/2013 38.36 38.73 38.25 38.6804 9,740
06/06/2013 38.18 38.33 37.88 38.33 22,199
06/05/2013 38.56 38.56 38.14 38.14 1,876
06/04/2013 38.698 38.698 38.698 38.698 00
06/03/2013 38.69 38.83 38.63 38.698 13,100
05/31/2013 38.84 38.881 38.6501 38.6501 1,666
05/30/2013 39.24 39.38 38.956 39.28 8,372
05/29/2013 39.03 39.12 38.99 39.12 1,100
05/28/2013 39.2101 39.2101 39.12 39.12 1,380
05/24/2013 39.12 39.23 38.84 38.96 6,978
05/23/2013 39.39 39.39 38.61 39.21 2,783
05/22/2013 40.44 40.5396 40.32 40.45 1,175
05/21/2013 40.644 40.644 40.4689 40.558 620
05/20/2013 40.34 40.5801 40.34 40.47 17,081
05/17/2013 39.98 40.35 39.98 40.35 2,432
05/16/2013 40.0999 40.0999 40.0999 40.0999 350
05/15/2013 39.99 40.05 39.91 39.9378 1,264
05/14/2013 40.2684 40.2684 40.2684 40.2684 135
05/13/2013 40.24 40.24 40.0501 40.124 12,829
05/10/2013 40.5 40.5 40.5 40.5 00
05/09/2013 40.58 40.59 40.5 40.5 3,631
05/08/2013 40.52 40.6601 40.52 40.62 3,734
05/07/2013 40.26 40.26 40.11 40.2 1,048
05/06/2013 40.07 40.26 40.06 40.11 4,621
05/03/2013 39.97 40.4 39.97 40.11 9,402
05/02/2013 39.5 39.689 39.5 39.65 3,176
05/01/2013 39.876 40.05 39.876 40.05 1,118
04/30/2013 39.6 39.636 39.6 39.636 394
04/29/2013 39.61 39.61 39.5 39.5 847
04/26/2013 39.369 39.3699 39.081 39.258 1,083
04/25/2013 39.121 39.2933 39.121 39.2933 560
04/24/2013 38.7825 39.0299 38.77 39.0299 681
04/23/2013 38.38 38.48 38.38 38.441 4,620
04/22/2013 38.09 38.1 37.91 38.1 1,779
04/19/2013 37.924 37.9504 37.924 37.944 609
04/18/2013 37.68 37.909 37.68 37.86 1,675
04/17/2013 38.1 38.12 37.69 38.04 4,844
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 your brokers before you trade


Want to trade FX?