ISHARES FTSE 100 Stock Price History | Historical ISF Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2013	6.776	6.780	6.680	6.696	6,425,958	-0.06(-0.86%)
May 23, 2013	6.760	6.786	6.687	6.754	17,362,554	-0.12(-1.82%)
May 22, 2013	6.837	6.917	6.823	6.879	5,319,258	+0.04(+0.57%)
May 21, 2013	6.775	6.840	6.775	6.840	2,171,955	+0.06(+0.88%)
May 20, 2013	6.765	6.790	6.744	6.780	5,113,088	+0.03(+0.44%)
May 17, 2013	6.720	6.761	6.707	6.750	5,025,247	+0.03(+0.49%)
May 16, 2013	6.733	6.746	6.708	6.717	5,560,996	-0.01(-0.15%)
May 15, 2013	6.706	6.738	6.704	6.727	3,970,578	+0.07(+1.05%)
May 13, 2013	6.652	6.658	6.630	6.657	2,580,066	+0.00(+0.05%)
May 10, 2013	6.631	6.671	6.620	6.654	8,959,678	+0.03(+0.44%)
May 09, 2013	6.612	6.633	6.608	6.625	8,978,391	+0.01(+0.12%)
May 08, 2013	6.594	6.623	6.570	6.617	2,390,633	+0.03(+0.52%)
May 07, 2013	6.567	6.591	6.540	6.583	3,142,728	+0.05(+0.81%)
May 03, 2013		6.530	6.530	6.530	0	+0.04(+0.63%)
May 02, 2013	6.458	6.499	6.446	6.489	8,061,571	+0.01(+0.19%)
May 01, 2013	6.406	6.496	6.406	6.477	7,383,252	+0.03(+0.48%)
Apr 30, 2013	6.495	6.501	6.431	6.446	5,078,333	-0.02(-0.37%)
Apr 29, 2013	6.447	6.480	6.437	6.470	3,297,496	+0.03(+0.50%)
Apr 26, 2013	6.441	6.456	6.434	6.438	5,276,053	-0.01(-0.19%)
Apr 25, 2013	6.449	6.482	6.429	6.450	4,540,285	+0.01(+0.16%)
Apr 24, 2013	6.418	6.456	6.413	6.440	4,737,344	+0.04(+0.63%)
Apr 23, 2013	6.299	6.417	6.296	6.400	12,107,832	+0.12(+1.91%)
Apr 22, 2013	6.328	6.358	6.272	6.280	3,878,431	+0.02(+0.34%)
Apr 19, 2013	6.285	6.303	6.259	6.259	5,476,613	+0.00(+0.03%)
Apr 18, 2013	6.277	6.294	6.240	6.257	7,629,293	+0.01(+0.11%)
Apr 17, 2013	6.353	6.353	6.243	6.250	9,998,764	-0.07(-1.03%)
Apr 16, 2013	6.327	6.353	6.309	6.315	10,050,316	-0.02(-0.39%)
Apr 15, 2013	6.391	6.400	6.313	6.340	69,380,261	-0.04(-0.63%)
Apr 12, 2013	6.412	6.417	6.380	6.380	4,493,485	-0.05(-0.76%)
Apr 11, 2013	6.405	6.438	6.397	6.429	5,139,161	+0.05(+0.77%)
Apr 10, 2013	6.338	6.425	6.338	6.380	10,174,855	+0.04(+0.71%)
Apr 09, 2013	6.329	6.352	6.308	6.335	8,591,806	+0.04(+0.72%)
Apr 08, 2013	6.380	6.380	6.277	6.290	7,749,359	+0.02(+0.32%)
Apr 05, 2013	6.357	6.357	6.227	6.270	13,253,257	-0.09(-1.46%)
Apr 04, 2013	6.430	6.434	6.349	6.363	5,594,666	-0.07(-1.05%)
Apr 03, 2013	6.473	6.482	6.425	6.431	5,974,048	-0.06(-0.95%)
Apr 02, 2013	6.450	6.506	6.408	6.493	4,882,506	+0.07(+1.14%)
Mar 28, 2013		6.420	6.420	6.420	0	+0.03(+0.39%)
Mar 27, 2013	6.423	6.423	6.340	6.395	6,150,181	-0.01(-0.09%)
Mar 26, 2013	6.402	6.406	6.371	6.401	5,874,132	+0.03(+0.49%)
Mar 25, 2013	6.430	6.461	6.369	6.370	5,119,296	-0.02(-0.36%)
Mar 22, 2013	6.384	6.428	6.376	6.393	4,503,273	+0.00(+0.03%)
Mar 21, 2013	6.431	6.431	6.364	6.391	7,597,607	-0.04(-0.67%)
Mar 20, 2013	6.470	6.476	6.421	6.434	4,782,612	+0.00(+0.08%)
Mar 19, 2013	6.431	6.463	6.402	6.429	3,860,223	-0.01(-0.23%)
Mar 18, 2013	6.370	6.461	6.363	6.444	5,975,550	-0.04(-0.56%)
Mar 15, 2013	6.513	6.515	6.460	6.480	10,725,453	-0.03(-0.48%)
Mar 14, 2013	6.472	6.515	6.467	6.511	4,062,869	+0.05(+0.76%)
Mar 13, 2013	6.462	6.466	6.419	6.462	2,807,084	-0.03(-0.42%)
Mar 12, 2013	6.466	6.504	6.465	6.489	5,157,688	+0.01(+0.22%)
Mar 11, 2013	6.452	6.478	6.448	6.475	6,642,560	+0.02(+0.39%)
Mar 08, 2013	6.450	6.462	6.424	6.450	6,416,094	+0.03(+0.51%)
Mar 07, 2013	6.416	6.436	6.407	6.417	5,657,704	+0.01(+0.20%)
Mar 06, 2013	6.426	6.440	6.395	6.404	4,796,905	+0.00(+0.05%)
Mar 05, 2013	6.351	6.407	6.350	6.401	5,575,869	+0.08(+1.35%)
Mar 04, 2013	6.326	6.332	6.304	6.316	8,146,460	-0.02(-0.38%)

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 Telekurs USA
Postage Rates