Stock Quote for NASDAQ, IFSM - iShares FTSE Developed Small Cap ex-North America Index Fund

IFSM

ISHARES FTSE DVLPD SM CAP EX-NOR

11/20/09 17:35

LAST: 33.27	CHANGE: 0.09	OPEN: 33.22	HIGH: 33.31	ASK: 0.00	VOLUME: 1,427
LAST: 33.27	CHANGE(%): 0.27	PREV: 33.19	LOW: 33.19	BID: 0.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	33.22	33.31	33.19	33.28	1,400
11/19/09	33.20	33.20	32.99	33.19	1,700
11/18/09	34.23	34.23	33.81	34.11	900
11/17/09	34.40	34.62	33.84	34.15	3,200
11/16/09	34.40	34.56	34.24	34.54	1,400
11/13/09	33.86	33.98	33.81	33.94	1,600
11/12/09	33.57	33.57	33.29	33.36	800
11/11/09	33.63	34.06	33.54	34.06	17,200
11/10/09	33.48	33.79	33.34	33.79	1,800
11/09/09	33.54	33.98	33.54	33.59	1,300
11/06/09	33.30	33.30	33.24	33.26	1,700
11/05/09	32.96	33.32	32.96	33.32	2,200
11/04/09	32.88	32.97	32.48	32.48	2,500
11/03/09	31.75	31.99	31.75	31.93	2,300
11/02/09	32.34	32.68	31.95	32.32	7,300
10/30/09	32.45	33.96	31.91	32.23	29,700
10/29/09	32.30	32.79	32.11	32.67	4,900
10/28/09	31.85	32.33	31.53	31.72	37,900
10/27/09	33.21	33.33	32.99	32.99	2,800
10/26/09	33.29	34.09	33.29	33.48	6,900

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist