StockSelector.com
  Research, Select, & Monitor Saturday, June 23, 2018 3:32:46 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
ISHRS-MSCI F100$29.91$.14.47%

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

Your Target?


From 3/29/2018 to 6/22/2018 
Date Open High Low Close Volume
6/22/2018 30.250 30.250 29.860 29.910 144,800
6/21/2018 29.890 30.190 29.770 29.770 226,900
6/20/2018 29.710 29.810 29.550 29.670 304,300
6/19/2018 29.670 29.740 29.410 29.670 285,500
6/18/2018 30.520 30.680 30.310 30.590 296,600
6/15/2018 30.940 31.000 30.680 30.740 110,300
6/14/2018 31.380 31.540 31.020 31.020 99,200
6/13/2018 31.650 31.740 31.380 31.510 133,500
6/12/2018 31.800 31.810 31.660 31.660 106,300
6/11/2018 31.780 31.990 31.710 31.800 112,400
6/8/2018 31.560 31.890 31.560 31.780 161,500
6/7/2018 31.530 31.720 31.370 31.600 152,200
6/6/2018 31.390 31.630 31.210 31.540 173,800
6/5/2018 31.120 31.400 31.120 31.240 353,300
6/4/2018 30.680 31.270 30.680 30.980 366,500
6/1/2018 30.310 30.600 30.310 30.470 250,700
5/31/2018 30.270 30.390 30.200 30.230 147,300
5/30/2018 30.130 30.370 30.130 30.260 192,400
5/29/2018 30.290 30.370 30.210 30.240 335,000
5/25/2018 30.440 30.570 30.430 30.550 173,100
5/24/2018 30.760 30.840 30.570 30.590 175,800
5/23/2018 31.000 31.000 30.780 30.920 298,900
5/22/2018 31.310 31.350 31.010 31.040 415,900
5/21/2018 31.430 31.500 31.380 31.480 148,600
5/18/2018 31.500 31.630 31.485 31.570 330,100
5/17/2018 31.530 31.570 31.440 31.490 395,400
5/16/2018 31.790 31.960 31.750 31.770 288,000
5/15/2018 31.720 31.980 31.720 31.860 527,300
5/14/2018 31.930 32.010 31.840 31.910 370,900
5/11/2018 32.330 32.490 31.990 31.990 141,000
5/10/2018 32.150 32.290 32.150 32.250 110,100
5/9/2018 32.170 32.190 32.010 32.100 245,000
5/8/2018 32.500 32.500 31.890 32.180 428,800
5/7/2018 32.660 32.870 32.470 32.500 391,700
5/4/2018 32.590 33.030 32.590 32.750 227,000
5/3/2018 32.860 32.970 32.510 32.520 271,900
5/2/2018 33.290 33.470 32.830 32.870 397,300
5/1/2018 33.150 33.450 33.150 33.440 1,001,300
4/30/2018 33.300 33.540 33.250 33.330 400,000
4/27/2018 33.300 33.525 33.220 33.400 49,800
4/26/2018 33.550 33.550 33.200 33.310 203,900
4/25/2018 33.820 33.820 33.340 33.390 776,600
4/24/2018 34.040 34.100 33.610 33.670 111,900
4/23/2018 34.180 34.180 33.820 33.890 100,400
4/20/2018 34.260 34.390 34.060 34.130 119,600
4/19/2018 34.580 34.580 34.190 34.270 113,500
4/18/2018 34.780 34.910 34.690 34.730 190,700
4/17/2018 34.670 34.885 34.620 34.780 84,000
4/16/2018 34.900 34.950 34.630 34.690 175,300
4/13/2018 35.150 35.210 34.800 34.850 128,800
4/12/2018 35.090 35.180 35.010 35.070 67,600
4/11/2018 35.190 35.265 35.070 35.120 192,300
4/10/2018 35.340 35.360 35.150 35.330 137,600
4/9/2018 35.020 35.380 35.020 35.140 120,800
4/6/2018 35.260 35.320 34.820 34.940 72,700
4/5/2018 35.190 35.315 35.100 35.220 79,000
4/4/2018 35.000 35.300 34.970 35.280 297,300
4/3/2018 34.900 35.300 34.670 35.270 715,500
4/2/2018 35.120 35.200 34.520 34.900 124,800
3/29/2018 34.990 35.350 34.990 35.110 436,500


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.