StockSelector.com
  Research, Select, & Monitor Monday, December 17, 2018 9:17:39 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ISHRS-MSCI F100$27.28($.12)(.44%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/20/2018 to 12/14/2018 
Date Open High Low Close Volume
12/14/2018 27.360 27.480 27.160 27.280 148,900
12/13/2018 27.380 27.520 27.310 27.400 80,900
12/12/2018 27.560 27.670 27.420 27.440 222,000
12/11/2018 27.430 27.580 27.340 27.450 144,000
12/10/2018 27.650 27.650 27.270 27.410 173,100
12/7/2018 27.930 28.050 27.610 27.670 91,000
12/6/2018 27.850 28.050 27.650 27.930 205,000
12/4/2018 28.000 28.130 27.700 27.730 92,000
12/3/2018 27.900 27.980 27.750 27.960 137,000
11/30/2018 27.500 27.680 27.500 27.600 37,900
11/29/2018 27.500 27.750 27.440 27.650 57,500
11/28/2018 27.340 27.680 27.180 27.650 67,600
11/27/2018 27.380 27.440 27.235 27.430 86,300
11/26/2018 27.280 27.490 27.170 27.270 104,400
11/23/2018 27.260 27.270 27.090 27.150 12,500
11/21/2018 27.130 27.430 27.130 27.210 105,800
11/20/2018 27.030 27.210 26.990 27.070 164,800
11/19/2018 27.110 27.450 27.090 27.170 151,400
11/16/2018 27.130 27.370 27.110 27.200 93,400
11/15/2018 27.020 27.380 26.920 27.260 73,900
11/14/2018 26.920 27.105 26.830 27.010 119,300
11/13/2018 27.190 27.190 26.820 26.850 85,600
11/12/2018 27.230 27.360 27.030 27.100 124,300
11/9/2018 27.280 27.420 27.170 27.300 82,300
11/8/2018 27.590 27.820 27.380 27.400 51,400
11/7/2018 27.680 27.860 27.530 27.700 135,200
11/6/2018 27.510 27.770 27.460 27.500 238,600
11/5/2018 27.590 27.780 27.580 27.620 102,900
11/2/2018 27.800 27.830 27.490 27.570 86,500
11/1/2018 27.160 27.610 27.000 27.530 123,500
10/31/2018 27.020 27.120 26.820 27.070 77,600
10/30/2018 26.710 26.950 26.680 26.910 121,800
10/29/2018 26.930 27.010 26.380 26.610 169,100
10/26/2018 26.710 26.930 26.540 26.810 258,000
10/25/2018 26.560 27.120 26.560 26.800 199,800
10/24/2018 26.970 26.980 26.540 26.560 110,500
10/23/2018 26.710 27.060 26.620 26.980 95,700
10/22/2018 27.250 27.250 26.860 26.860 62,800
10/19/2018 27.140 27.180 26.910 27.020 63,300
10/18/2018 27.350 27.350 26.830 26.940 138,200
10/17/2018 27.470 27.475 27.200 27.310 104,100
10/16/2018 27.340 27.810 27.340 27.580 91,100
10/15/2018 27.530 27.670 27.260 27.300 130,800
10/12/2018 27.550 27.870 27.450 27.740 95,300
10/11/2018 27.480 27.640 27.260 27.300 154,400
10/10/2018 27.960 28.230 27.500 27.500 141,400
10/9/2018 28.070 28.190 27.950 27.960 47,300
10/8/2018 27.830 28.240 27.830 28.240 93,200
10/5/2018 28.220 28.240 27.900 27.980 93,700
10/4/2018 28.440 28.460 28.120 28.270 85,200
10/3/2018 28.780 28.860 28.480 28.570 39,100
10/2/2018 28.500 28.830 28.500 28.730 70,600
10/1/2018 28.560 28.620 28.430 28.500 90,600
9/28/2018 28.490 28.640 28.400 28.440 65,200
9/27/2018 28.830 28.990 28.650 28.670 106,100
9/26/2018 28.950 29.000 28.770 28.820 69,600
9/25/2018 28.920 28.960 28.640 28.890 66,900
9/24/2018 28.650 28.830 28.560 28.770 268,700
9/21/2018 28.490 28.800 28.120 28.700 186,900
9/20/2018 28.050 28.570 28.050 28.550 130,400


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.