iShaes MSCI Global Select Metals & Mining Producers Fund Historical Stock Prices

(ETF)
PICK 
$20.74
*  
0.16
0.78%
Get PICK Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading PICK now


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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.64  20.80  20.48  20.74 17,602
07/09/2014 20.48 20.8 20.48 20.74 17,602
07/08/2014 20.69 20.8 20.43 20.58 24,296
07/07/2014 20.43 20.76 20 20.63 21,356
07/03/2014 20.65 20.65 20.44 20.64 48,696
07/02/2014 20.15 20.65 20.15 20.65 37,686
07/01/2014 20.37 20.37 20.0792 20.3 54,665
06/30/2014 20.08 20.15 19.85 20.1 12,394
06/27/2014 20.11 20.11 19.9 19.9729 10,899
06/26/2014 19.8 20.03 19.73 20.02 14,906
06/25/2014 19.8 19.89 19.8 19.8405 6,523
06/24/2014 20 20.21 20 20.02 12,517
06/23/2014 20 20.19 20 20 10,800
06/20/2014 19.92 20.0564 19.92 20.01 2,898
06/19/2014 20.14 20.22 20.0101 20.085 23,094
06/18/2014 19.76 19.959 19.61 19.911 5,177
06/17/2014 19.39 19.68 19.39 19.48 11,508
06/16/2014 19.75 19.7787 19.4497 19.6101 5,363
06/13/2014 19.37 20.66 19.3 19.68 22,246
06/12/2014 19.97 19.97 19.35 19.55 13,780
06/11/2014 20.02 20.02 19.77 19.9 19,281
06/10/2014 19.78 19.9599 19.78 19.9048 17,921
06/09/2014 20.21 20.21 19.9 19.978 8,937
06/06/2014 20.11 20.11 19.9 20.0451 56,696
06/05/2014 19.51 19.88 19.51 19.88 21,300
06/04/2014 19.67 19.71 19.51 19.71 22,198
06/03/2014 19.58 19.73 19.51 19.71 39,110
06/02/2014 19.75 19.758 19.6346 19.748 67,246
05/30/2014 19.86 19.86 19.56 19.57 5,282
05/29/2014 19.64 19.97 19.6 19.88 6,007
05/28/2014 20.07 20.08 19.7901 19.8 5,742
05/27/2014 19.95 20.14 19.95 20.1 21,323
05/23/2014 20.11 20.16 20 20.15 7,601
05/22/2014 20 20.031 19.5496 20.01 8,995
05/21/2014 19.95 19.95 19.5 19.78 23,664
05/20/2014 19.9 19.9 19.68 19.802 16,084
05/19/2014 19.87 20 19.8 20 9,899
05/16/2014 20.28 20.28 19.8801 20.029 27,484
05/15/2014 20.27 20.27 20.07 20.27 31,366
05/14/2014 20.316 20.47 20.25 20.3 66,281
05/13/2014 20.02 20.28 20.02 20.21 13,987
05/12/2014 20.07 20.19 19.95 20.09 297,701
05/09/2014 19.81 19.81 19.55 19.81 7,501
05/08/2014 19.57 19.96 19.57 19.66 55,709
05/07/2014 19.7 19.86 19.58 19.86 29,691
05/06/2014 19.69 19.84 19.68 19.76 33,930
05/05/2014 19.6995 19.6995 19.5601 19.6899 3,808
05/02/2014 19.66 19.7399 19.6599 19.71 2,153
05/01/2014 19.516 19.6599 19.4 19.46 12,767
04/30/2014 19.66 19.66 19.36 19.6 72,587
04/29/2014 19.4 19.86 19.26 19.65 15,478
04/28/2014 19.8 19.84 19.29 19.62 122,076
04/25/2014 19.94 19.94 19.62 19.76 85,787
04/24/2014 19.71 19.87 19.71 19.76 7,014
04/23/2014 19.896 19.896 19.64 19.8 29,578
04/22/2014 19.88 20.05 19.74 20.05 30,291
04/21/2014 20.01 20.048 19.6101 19.66 59,071
04/17/2014 19.92 19.94 19.76 19.94 5,836
04/16/2014 19.87 19.87 19.5 19.8322 10,175
04/15/2014 19.57 19.57 19.45 19.4521 7,233
04/14/2014 19.8 19.9 19.64 19.9 25,942
04/11/2014 19.65 19.6975 19.56 19.6899 13,400
04/10/2014 20.05 20.05 19.74 19.7401 6,744
04/09/2014 19.8301 20.102 19.8301 20.1 14,523
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?