StockSelector.com
  Research, Select, & Monitor Tuesday, September 25, 2018 2:42:07 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ISHRS-MSCI F100$28.88$.11.38%

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

Your Target?


From 6/29/2018 to 9/24/2018 
Date Open High Low Close Volume
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
9/19/2018 27.930 28.110 27.850 28.050 79,300
9/18/2018 27.710 28.050 27.710 27.920 83,800
9/17/2018 27.580 27.850 27.570 27.620 49,500
9/14/2018 27.750 27.750 27.560 27.650 45,200
9/13/2018 27.710 27.900 27.670 27.700 236,300
9/12/2018 27.560 27.710 27.490 27.640 114,700
9/11/2018 27.590 27.640 27.460 27.610 86,200
9/10/2018 27.730 27.830 27.610 27.650 129,200
9/7/2018 27.780 27.990 27.710 27.750 103,000
9/6/2018 27.650 27.860 27.650 27.850 112,800
9/5/2018 27.480 27.680 27.470 27.610 242,800
9/4/2018 27.500 27.720 27.500 27.570 159,000
8/31/2018 27.620 27.940 27.550 27.940 132,100
8/30/2018 28.030 28.160 27.460 27.520 179,600
8/29/2018 28.500 28.500 28.150 28.350 198,700
8/28/2018 28.590 28.740 28.380 28.470 100,900
8/27/2018 28.600 28.820 28.600 28.630 111,700
8/24/2018 29.000 29.000 28.740 28.740 61,100
8/23/2018 28.850 29.080 28.720 28.820 82,900
8/22/2018 29.000 29.090 28.710 28.980 48,400
8/21/2018 28.740 29.000 28.740 28.910 24,100
8/20/2018 28.660 28.840 28.660 28.780 91,800
8/17/2018 28.560 28.850 28.520 28.750 96,600
8/16/2018 28.430 28.900 28.430 28.710 216,300
8/15/2018 28.240 28.462 28.115 28.370 231,600
8/14/2018 28.500 28.660 28.500 28.510 360,800
8/13/2018 28.640 28.840 28.350 28.400 284,500
8/10/2018 29.100 29.130 28.670 28.800 154,500
8/9/2018 29.400 29.400 29.140 29.180 89,400
8/8/2018 29.660 29.660 29.360 29.420 312,900
8/7/2018 29.860 29.860 29.540 29.540 139,400
8/6/2018 29.550 29.830 29.520 29.750 178,800
8/3/2018 29.750 29.760 29.560 29.570 317,700
8/2/2018 29.880 30.080 29.610 29.610 347,700
8/1/2018 29.640 30.140 29.590 30.020 834,000
7/31/2018 29.550 29.720 29.470 29.720 95,900
7/30/2018 29.640 29.770 29.550 29.550 123,000
7/27/2018 29.750 29.790 29.575 29.670 183,700
7/26/2018 29.450 29.650 29.450 29.500 165,100
7/25/2018 29.550 29.600 29.390 29.600 122,700
7/24/2018 29.250 29.400 29.250 29.370 94,100
7/23/2018 29.340 29.340 29.230 29.240 164,700
7/20/2018 29.110 29.350 29.110 29.280 126,100
7/19/2018 29.120 29.150 29.030 29.100 49,800
7/18/2018 29.070 29.280 29.060 29.210 93,500
7/17/2018 29.010 29.180 28.910 29.110 125,500
7/16/2018 29.140 29.180 29.000 29.020 144,500
7/13/2018 29.020 29.260 28.990 29.140 220,800
7/12/2018 29.100 29.200 29.010 29.020 103,300
7/11/2018 29.100 29.170 29.020 29.080 111,300
7/10/2018 29.020 29.290 29.020 29.150 175,800
7/9/2018 29.100 29.230 28.920 29.120 309,700
7/6/2018 28.930 29.000 28.870 28.900 339,700
7/5/2018 28.580 28.860 28.580 28.840 351,600
7/3/2018 28.070 28.430 28.070 28.320 125,600
7/2/2018 28.570 28.570 27.950 28.250 924,400
6/29/2018 28.950 29.000 28.600 28.810 125,300


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.