ISHS MSCI BR USD-AC (ENX: CSBR)
70.27 EUR  +1.04 (+1.50%)
Daily Price  /  Updated: 11:35 AM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 69.77 70.27 69.77 70.27 0 +1.04(+1.50%)
Aug 28, 2014 70.18 70.18 69.23 69.23 88 +0.00(+0.00%)
Aug 27, 2014 68.78 69.23 68.78 69.23 230 +1.50(+2.21%)
Aug 26, 2014 67.50 67.73 67.50 67.73 0 +0.70(+1.04%)
Aug 25, 2014 66.52 67.03 66.52 67.03 150 +1.05(+1.59%)
Aug 22, 2014 67.09 67.09 65.98 65.98 0 -0.80(-1.20%)
Aug 21, 2014 66.62 66.78 66.62 66.78 0 -0.06(-0.09%)
Aug 20, 2014 66.52 66.84 66.52 66.84 0 +1.08(+1.64%)
Aug 19, 2014 65.21 65.76 65.21 65.76 0 +0.93(+1.43%)
Aug 18, 2014 64.92 64.92 64.83 64.83 0 +1.78(+2.82%)
Aug 14, 2014 63.05 63.05 63.05 63.05 0 +0.74(+1.19%)
Aug 13, 2014 63.42 63.42 62.31 62.31 0 -0.93(-1.47%)
Aug 12, 2014 63.40 63.40 63.24 63.24 0 +0.16(+0.25%)
Aug 11, 2014 62.00 63.08 62.00 63.08 65 +1.87(+3.06%)
Aug 08, 2014 62.20 62.20 61.21 61.21 0 -1.70(-2.70%)
Aug 07, 2014 62.98 62.98 62.91 62.91 0 -0.09(-0.14%)
Aug 06, 2014 62.67 63.00 62.67 63.00 0 -0.49(-0.77%)
Aug 05, 2014 63.41 63.49 63.41 63.49 0 +0.94(+1.50%)
Aug 04, 2014 62.81 62.81 62.55 62.55 0 +0.47(+0.76%)
Aug 01, 2014 62.67 62.67 62.08 62.08 0 -0.29(-0.46%)
Jul 31, 2014 64.25 64.25 62.37 62.37 0 -2.17(-3.36%)
Jul 30, 2014 65.13 65.13 64.54 64.54 50 -0.52(-0.80%)
Jul 29, 2014 65.72 65.72 65.06 65.06 0 -0.78(-1.18%)
Jul 25, 2014 65.84 65.84 65.84 0 +0.12(+0.18%)
Jul 24, 2014 65.38 65.72 65.38 65.72 0 +0.29(+0.44%)
Jul 23, 2014 66.42 66.50 65.43 65.43 90 -0.57(-0.86%)
Jul 22, 2014 65.44 66.00 65.44 66.00 36 +1.45(+2.25%)
Jul 21, 2014 64.26 64.55 64.26 64.55 0 +2.46(+3.96%)
Jul 17, 2014 62.09 62.09 62.09 0 -1.14(-1.80%)
Jul 16, 2014 63.43 63.45 63.23 63.23 16 +0.29(+0.46%)
Jul 15, 2014 63.07 63.10 62.94 62.94 5,000 +0.01(+0.02%)
Jul 14, 2014 61.95 62.93 61.95 62.93 0 +0.99(+1.60%)
Jul 11, 2014 61.55 61.94 61.49 61.94 1 +0.69(+1.13%)
Jul 10, 2014 61.11 61.25 61.11 61.25 2,106 -0.19(-0.31%)
Jul 09, 2014 60.82 61.44 60.82 61.44 0 +0.79(+1.30%)
Jul 08, 2014 60.83 60.85 60.65 60.65 165 +0.18(+0.30%)
Jul 07, 2014 61.45 61.45 60.47 60.47 0 -0.67(-1.10%)
Jul 04, 2014 61.08 61.14 61.08 61.14 0 +0.90(+1.49%)
Jul 03, 2014 60.24 60.24 60.24 60.24 0 +0.18(+0.30%)
Jul 02, 2014 60.43 60.43 60.06 60.06 0 -0.31(-0.51%)
Jul 01, 2014 60.00 60.37 59.71 60.37 22 +0.37(+0.62%)
Jun 30, 2014 60.71 60.71 60.00 60.00 0 -0.83(-1.36%)
Jun 27, 2014 60.90 60.90 60.83 60.83 0 -0.17(-0.28%)
Jun 26, 2014 61.00 61.00 61.00 61.00 0 -0.21(-0.34%)
Jun 25, 2014 61.34 61.34 61.21 61.21 0 -1.12(-1.80%)
Jun 24, 2014 61.55 62.33 61.55 62.33 0 +0.96(+1.56%)
Jun 23, 2014 61.77 61.77 61.37 61.37 0 -0.28(-0.45%)
Jun 20, 2014 61.45 62.00 61.45 61.65 3,000 +0.01(+0.02%)
Jun 19, 2014 61.64 61.64 61.64 61.64 0 +0.81(+1.33%)
Jun 18, 2014 61.11 61.11 60.83 60.83 0 +0.05(+0.08%)
Jun 17, 2014 61.47 61.50 60.78 60.78 20 -0.81(-1.32%)
Jun 16, 2014 62.43 62.43 61.59 61.59 2,816 -0.47(-0.76%)
Jun 13, 2014 61.52 62.06 61.52 62.06 0 +0.26(+0.42%)
Jun 12, 2014 62.31 62.31 61.80 61.80 0 -0.71(-1.14%)
Jun 11, 2014 62.13 62.51 62.13 62.51 0 +0.95(+1.54%)
Jun 10, 2014 61.56 61.56 61.56 61.56 0 +2.06(+3.46%)
Jun 06, 2014 59.50 59.50 59.50 59.50 0 +1.85(+3.21%)
Jun 05, 2014 57.23 57.65 57.23 57.65 0 +0.72(+1.26%)
Jun 04, 2014 57.32 57.32 56.93 56.93 0 -0.58(-1.01%)
Jun 03, 2014 57.33 57.51 57.33 57.51 0 +0.15(+0.26%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here