StockSelector.com
  Research, Select, & Monitor Tuesday, March 19, 2019 10:49:41 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ISHRS-MSCI F100$28.65($.17)(.59%)

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

Your Target?


From 12/20/2018 to 3/19/2019 
Date Open High Low Close Volume
3/19/2019 28.780 28.920 28.650 28.650 64,100
3/18/2019 28.710 28.900 28.700 28.820 205,600
3/15/2019 28.500 28.720 28.450 28.680 103,500
3/14/2019 28.500 28.500 28.360 28.480 94,800
3/13/2019 28.380 28.522 28.237 28.500 48,400
3/12/2019 28.460 28.460 28.269 28.350 61,200
3/11/2019 28.170 28.430 28.170 28.390 42,400
3/8/2019 27.980 28.220 27.950 28.170 120,400
3/7/2019 28.350 28.470 28.050 28.080 125,300
3/6/2019 28.850 28.850 28.310 28.360 271,200
3/5/2019 28.680 28.780 28.540 28.730 107,900
3/4/2019 28.580 28.680 28.410 28.500 110,300
3/1/2019 28.480 28.610 28.360 28.400 137,000
2/28/2019 28.510 28.580 28.410 28.480 116,700
2/27/2019 29.050 29.090 28.870 28.930 51,200
2/26/2019 29.091 29.115 28.940 29.048 58,800
2/25/2019 28.960 29.225 28.960 29.090 121,500
2/22/2019 28.860 28.910 28.800 28.910 75,200
2/21/2019 28.750 28.860 28.680 28.750 56,800
2/20/2019 28.870 28.940 28.590 28.600 93,300
2/19/2019 28.810 28.880 28.715 28.740 111,100
2/15/2019 28.950 29.000 28.790 28.850 104,500
2/14/2019 28.580 28.930 28.540 28.910 141,500
2/13/2019 28.840 28.840 28.570 28.720 70,900
2/12/2019 28.710 28.850 28.670 28.800 65,500
2/11/2019 28.490 28.580 28.270 28.350 103,500
2/8/2019 28.000 28.350 27.920 28.350 134,600
2/7/2019 28.200 28.350 28.010 28.090 74,000
2/6/2019 28.450 28.470 28.260 28.320 55,300
2/5/2019 28.060 28.580 28.060 28.570 111,200
2/4/2019 28.310 28.490 27.930 27.990 310,200
2/1/2019 28.280 28.370 28.260 28.320 55,200
1/31/2019 28.150 28.370 28.130 28.280 120,300
1/30/2019 28.390 28.520 28.170 28.350 185,300
1/29/2019 28.270 28.390 28.130 28.180 136,700
1/28/2019 27.980 28.120 27.760 28.120 94,600
1/25/2019 28.110 28.380 28.110 28.160 76,400
1/24/2019 27.850 28.120 27.840 27.970 75,800
1/23/2019 27.700 27.880 27.640 27.850 53,200
1/22/2019 27.740 27.780 27.500 27.560 105,600
1/18/2019 27.870 28.050 27.780 27.900 66,900
1/17/2019 27.690 27.850 27.630 27.840 84,500
1/16/2019 27.630 27.780 27.540 27.700 118,600
1/15/2019 27.400 27.680 27.400 27.650 44,100
1/14/2019 27.470 27.640 27.260 27.410 60,300
1/11/2019 27.360 27.630 27.300 27.560 104,900
1/10/2019 27.160 27.420 27.020 27.410 71,300
1/9/2019 27.110 27.290 26.990 27.160 51,000
1/8/2019 26.970 27.040 26.700 27.030 137,300
1/7/2019 26.940 27.070 26.770 26.970 72,100
1/4/2019 26.500 26.980 26.380 26.900 57,500
1/3/2019 26.450 26.480 26.090 26.240 109,900
1/2/2019 26.060 26.610 26.060 26.470 111,600
12/31/2018 26.200 26.270 26.020 26.150 149,000
12/28/2018 26.550 26.600 26.110 26.270 171,300
12/27/2018 26.310 26.570 26.110 26.570 252,700
12/26/2018 26.090 26.470 25.800 26.470 195,000
12/24/2018 26.010 26.350 25.970 26.150 89,400
12/21/2018 26.140 26.290 25.950 26.010 107,100
12/20/2018 26.160 26.550 26.090 26.160 301,000


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 - 2019 StockSelector.com. All rights reserved.