Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 5:33AM ET - U.S. Markets open in 3 hours and 57 minutes. Dow  0.28% Nasdaq  0.00%

iShares FTSE Dev Sm Cap ex-North Amer (IFSM)

On Dec 14: 33.084   0.00 (0.00%)

MORE ON IFSM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 14-Dec-09 33.06 33.11 33.05 33.08 2,600 33.08 11-Dec-09 32.78 32.88 32.43 32.83 3,800 32.83 10-Dec-09 33.00 33.00 32.74 32.75 16,700 32.75 9-Dec-09 32.92 33.03 32.92 32.99 1,200 32.99 8-Dec-09 33.34 34.83 32.90 32.90 5,300 32.90 7-Dec-09 33.47 33.88 33.47 33.64 1,900 33.64 4-Dec-09 33.90 33.90 32.92 33.80 18,100 33.80 3-Dec-09 34.14 34.20 33.88 33.93 5,500 33.93 2-Dec-09 33.96 34.02 33.75 33.97 2,700 33.97 1-Dec-09 33.52 33.98 33.42 33.74 8,400 33.74 30-Nov-09 32.84 33.64 32.49 33.00 4,900 33.00 27-Nov-09 32.76 32.76 32.76 32.76 200 32.76 25-Nov-09 33.51 33.55 33.51 33.55 3,400 33.55 24-Nov-09 33.30 33.30 33.22 33.24 7,500 33.24 23-Nov-09 33.62 33.62 33.61 33.62 1,000 33.62 20-Nov-09 33.22 33.31 33.20 33.28 1,500 33.28 19-Nov-09 33.20 33.20 32.99 33.19 1,800 33.19 18-Nov-09 34.23 34.23 33.81 34.11 1,000 34.11 17-Nov-09 34.40 34.62 33.84 34.15 3,300 34.15 16-Nov-09 34.40 34.56 34.24 34.54 1,500 34.54 13-Nov-09 33.86 33.98 33.81 33.94 1,700 33.94 12-Nov-09 33.57 33.57 33.29 33.36 800 33.36 11-Nov-09 33.63 34.06 33.54 34.06 17,300 34.06 10-Nov-09 33.48 33.79 33.34 33.79 1,900 33.79 9-Nov-09 33.54 33.98 33.54 33.59 1,400 33.59 6-Nov-09 33.30 33.30 33.24 33.26 1,800 33.26 5-Nov-09 32.96 33.32 32.96 33.32 2,300 33.32 4-Nov-09 32.88 32.97 32.48 32.48 2,600 32.48 3-Nov-09 31.75 31.99 31.75 31.93 2,400 31.93 2-Nov-09 32.34 32.68 31.95 32.32 7,400 32.32 30-Oct-09 32.45 33.96 31.91 32.23 29,800 32.23 29-Oct-09 32.30 32.79 32.11 32.67 5,000 32.67 28-Oct-09 31.85 32.33 31.53 31.72 38,000 31.72 27-Oct-09 33.21 33.33 32.99 32.99 2,800 32.99 26-Oct-09 33.29 34.09 33.29 33.48 7,000 33.48 23-Oct-09 34.19 34.22 33.98 34.04 4,700 34.04 22-Oct-09 34.23 34.54 34.22 34.52 1,300 34.52 21-Oct-09 34.59 34.62 34.59 34.62 1,000 34.62 20-Oct-09 34.50 34.50 33.98 33.98 2,100 33.98 19-Oct-09 34.24 34.62 34.24 34.61 2,100 34.61 16-Oct-09 34.17 34.27 34.04 34.27 4,300 34.27 15-Oct-09 34.31 34.51 34.14 34.51 1,300 34.51 14-Oct-09 33.95 34.29 33.95 34.29 700 34.29 13-Oct-09 33.45 33.80 33.45 33.52 2,600 33.52 12-Oct-09 33.58 33.84 33.58 33.59 1,100 33.59 9-Oct-09 33.53 33.53 33.53 33.53 200 33.53 8-Oct-09 33.52 33.90 33.52 33.55 18,800 33.55 7-Oct-09 32.63 33.03 32.63 33.03 2,900 33.03 6-Oct-09 32.83 32.83 32.45 32.76 22,300 32.76 5-Oct-09 30.81 31.99 30.77 31.99 3,300 31.99 2-Oct-09 31.52 33.20 31.52 31.56 14,800 31.56 1-Oct-09 32.93 32.93 31.92 31.92 15,600 31.92 30-Sep-09 32.77 34.03 32.77 33.14 5,500 33.14 29-Sep-09 32.97 33.00 32.97 32.97 1,700 32.97 28-Sep-09 32.93 33.24 32.93 32.93 2,300 32.93 25-Sep-09 32.78 33.03 32.78 32.89 1,300 32.89 24-Sep-09 33.30 33.30 32.82 32.89 3,400 32.89 23-Sep-09 33.79 34.01 33.49 33.86 6,200 33.86 22-Sep-09 33.80 33.80 33.80 33.80 100 33.80 21-Sep-09 33.30 34.86 33.08 33.40 5,500 33.40 18-Sep-09 34.01 34.05 33.58 33.64 4,200 33.64 17-Sep-09 33.75 34.07 33.69 33.69 3,700 33.69 16-Sep-09 33.60 33.87 33.60 33.78 3,700 33.78 15-Sep-09 32.93 33.33 32.81 33.10 4,100 33.10 14-Sep-09 32.64 33.09 32.64 32.91 3,800 32.91 11-Sep-09 33.01 33.36 33.00 33.23 1,000 33.23 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions