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

(ETF)
PICK 
$20.68
*  
0.13
0.63%
Get PICK Alerts
*Delayed - data as of Aug. 27, 2014 10:27 ET  -  Find a broker to begin trading PICK now


Community Rating:
View:    PICK Real Time
 
 
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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:27  20.80  21.02  20.68  20.68 1,090
08/26/2014 20.87 20.87 20.55 20.55 10,964
08/25/2014 20.58 20.705 20.56 20.6 6,284
08/22/2014 20.78 20.97 20.56 20.6083 17,260
08/21/2014 21.24 21.24 20.5994 20.67 27,660
08/20/2014 20.8899 21.01 20.7801 20.88 23,365
08/19/2014 21.04 21.04 20.5 20.68 78,823
08/18/2014 21.24 21.24 20.884 21.09 8,804
08/15/2014 21.09 21.09 20.69 20.83 12,601
08/14/2014 20.75 20.81 20.65 20.76 27,594
08/13/2014 20.85 20.9499 20.72 20.92 39,884
08/12/2014 20.91 20.91 20.79 20.84 1,499
08/11/2014 20.97 20.978 20.67 20.88 9,273
08/08/2014 20.35 20.72 20.29 20.7 104,048
08/07/2014 20.95 20.95 20.3 20.39 26,777
08/06/2014 20.37 20.91 20.37 20.67 213,707
08/05/2014 21.07 21.07 20.42 20.66 36,896
08/04/2014 20.79 21.06 20.53 21.06 13,612
08/01/2014 20.75 20.97 20.601 20.97 12,308
07/31/2014 20.95 21.1699 20.78 20.96 21,573
07/30/2014 21.5 21.8 21.21 21.35 40,569
07/29/2014 21.53 21.78 21.51 21.66 245,364
07/28/2014 21.15 21.54 21.15 21.43 26,196
07/25/2014 21.11 21.4 21.11 21.23 79,177
07/24/2014 21.37 21.38 21.12 21.16 27,409
07/23/2014 21.03 21.3 21.03 21.1 41,247
07/22/2014 20.75 21.3 20.75 21 45,261
07/21/2014 21.19 21.19 20.55 20.74 13,001
07/18/2014 20.745 21.01 20.67 21.01 26,209
07/17/2014 20.63 20.93 20.49 20.52 34,485
07/16/2014 20.62 20.97 20.52 20.92 19,298
07/15/2014 20.83 20.83 20.39 20.52 57,316
07/14/2014 20.75 20.75 20.44 20.6 28,482
07/11/2014 20.4 20.6299 20.2601 20.55 90,346
07/10/2014 20.57 20.59 20.31 20.41 27,806
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
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?