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

(ETF)
PICK 
$15.07
*  
0.36
2.33%
Get PICK Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading PICK now


Community Rating:
View:    PICK 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.29  15.33  15.0225  15.07 45,407
03/05/2015 15.59 15.59 15.32 15.43 59,897
03/04/2015 15.51 15.62 15.47 15.5 57,973
03/03/2015 15.94 16.02 15.78 15.8 47,767
03/02/2015 16.04 16.06 15.95 16.0106 43,507
02/27/2015 16.01 16.13 15.92 16.13 6,269
02/26/2015 16.2 16.2475 16 16.01 236,614
02/25/2015 16.38 16.38 16.1501 16.26 33,132
02/24/2015 15.92 16.37 15.8905 16.27 92,612
02/23/2015 15.955 15.955 15.82 15.83 13,147
02/20/2015 16.1 16.18 15.95 16.07 19,106
02/19/2015 16.08 16.09 15.95 16.09 58,347
02/18/2015 16 16.15 15.97 16.1176 47,114
02/17/2015 15.96 16.011 15.8 15.91 67,700
02/13/2015 15.6 15.9 15.6 15.75 89,383
02/12/2015 15.29 15.4 15.2776 15.3999 7,977
02/11/2015 15 15.0899 14.9 15.04 35,420
02/10/2015 15.25 15.25 15.0293 15.1525 13,413
02/09/2015 15.2 15.35 15.2 15.329 7,853
02/06/2015 15.37 15.37 15.13 15.131 24,896
02/05/2015 15.16 15.4 15.03 15.4 18,141
02/04/2015 15.06 15.3 14.96 14.96 134,402
02/03/2015 14.75 15.18 14.75 15.16 84,438
02/02/2015 14.31 14.56 14.31 14.53 21,484
01/30/2015 14.31 14.55 14.3 14.3 40,274
01/29/2015 14.54 14.54 14.21 14.31 41,616
01/28/2015 14.7 14.7 14.42 14.47 34,446
01/27/2015 14.59 14.67 14.41 14.67 30,954
01/26/2015 14.59 14.71 14.36 14.71 10,338
01/23/2015 14.87 14.87 14.5035 14.51 48,834
01/22/2015 14.8 15.0522 14.8 14.97 22,303
01/21/2015 14.66 14.8399 14.63 14.768 8,517
01/20/2015 14.69 14.7799 14.44 14.55 580,960
01/16/2015 14.35 14.77 14.35 14.52 87,895
01/15/2015 14.29 14.49 14.16 14.16 134,439
01/14/2015 14.53 14.53 14.22 14.28 50,904
01/13/2015 15.35 15.35 14.89 15.02 30,154
01/12/2015 15.36 15.36 15.0966 15.24 28,892
01/09/2015 15.57 15.57 15.31 15.52 16,257
01/08/2015 15.28 15.56 15.24 15.35 14,946
01/07/2015 15.22 15.28 15.05 15.05 65,092
01/06/2015 15.13 15.24 15 15.01 20,491
01/05/2015 15.27 15.27 15 15.08 72,056
01/02/2015 15.5 15.65 15.42 15.5142 6,266
12/31/2014 15.74 15.74 15.53 15.64 61,384
12/30/2014 15.59 15.7 15.59 15.69 21,011
12/29/2014 15.65 15.77 15.62 15.6999 31,157
12/26/2014 15.47 15.66 15.47 15.55 54,798
12/24/2014 15.64 15.64 15.45 15.45 26,163
12/23/2014 15.51 15.58 15.42 15.533 32,946
12/22/2014 15.79 15.79 15.49 15.6 59,069
12/19/2014 15.69 15.69 15.496 15.5701 18,627
12/18/2014 15.599 15.599 15 15.27 440,941
12/17/2014 14.82 15.1965 14.6806 15.07 59,647
12/16/2014 14.91 15.33 14.8313 15 91,366
12/15/2014 15.19 15.27 14.88 14.88 50,175
12/12/2014 15.52 15.598 15.28 15.295 22,034
12/11/2014 15.8 15.87 15.6 15.68 75,712
12/10/2014 16.27 16.27 15.9 15.9 132,782
12/09/2014 16 16.21 16 16.1 79,336
12/08/2014 16.38 16.534 16.15 16.18 49,640
12/05/2014 16.6 16.72 16.421 16.58 41,038
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?