IFSM (IFSM) has the following price history information. Looking back at IFSM historical stock prices for the last five trading days, on August 25, 2014, IFSM opened at $45.54, traded as high as $45.83 and as low as $45.54, and closed at $45.83. Trading volume was a total of 500 shares. On August 26, 2014, IFSM opened at $45.80, traded as high as $45.86 and as low as $45.77, and closed at $45.82. Trading volume was a total of 800 shares. On August 27, 2014, IFSM opened at $46.10, traded as high as $46.11 and as low as $46.10, and closed at $46.10. Trading volume was a total of 600 shares. On August 28, 2014, IFSM opened at $45.96, traded as high as $45.96 and as low as $45.75, and closed at $45.84. Trading volume was a total of 1.30K shares. On August 29, 2014, IFSM opened at $45.82, traded as high as $45.82 and as low as $45.58, and closed at $45.62. Trading volume was a total of 23.60K shares.

IFSM Historical Stock Prices By Date:

Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec

1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31

1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 20142015201620172018201920202021202220232024

Below, we examine the compound annual growth rate — CAGR for short — of an investment into IFSM shares, starting with a $10,000 purchase of IFSM, and working forward through the historical stock price information to today.

Growth of $10,000.00 With Dividends Reinvested
Start date:	04/24/2014
End date:	08/29/2014
Start price/share:	$46.20
End price/share:	$45.62
Starting shares:	216.45
Ending shares:	218.44
Dividends reinvested/share:	$0.43
Total return:	-0.35%
Annualized Gain:	-1.00%
Starting investment:	$10,000.00
Ending investment:	$9,965.00
Years:	0.35
Growth of $10,000.00 Without Dividends Reinvested
Start date:	04/24/2014
End date:	08/29/2014
Start price/share:	$46.20
End price/share:	$45.62
Dividends collected/share:	$0.43
Total return:	-0.33%
Annualized Gain:	-0.95%
Starting investment:	$10,000.00
Ending investment:	$9,967.00
Years:	0.35

IFSM Historical Price Range
Date	Open	High	Low	Close	Volume
08/25/2014	$45.54	$45.83	$45.54	$45.83	500
08/26/2014	$45.80	$45.86	$45.77	$45.82	800
08/27/2014	$46.10	$46.11	$46.10	$46.10	600
08/28/2014	$45.96	$45.96	$45.75	$45.84	1.30K
08/29/2014	$45.82	$45.82	$45.58	$45.62	23.60K

About IFSM

The iShares MSCI Europe Small-Cap ETF (the “Fund”) (formerly the iShares Developed Small-Cap ex North America ETF) is an open-end management investment company. The Fund seeks to track the investment results of an index composed of small-capitalization developed market equities in Europe, as represented by the MSCI Europe Small Cap Index (the “Index”). The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Jul 31 2015, the Fund's total assets were $54,782,897 and the Fund's investment portfolio was valued at $54,601,990.

IFSM Historical Closing Prices
Date	Close
08/25/2014	$45.83
08/26/2014	$45.82
08/27/2014	$46.10
08/28/2014	$45.84
08/29/2014	$45.62

Financials Historical Prices

IFSM is categorized under the Financials sector; below are some other companies in the same sector: IFT Historical Stock Prices IGA Historical Stock Prices IGD Historical Stock Prices IGE Historical Stock Prices IGEM Historical Stock Prices IGF Historical Stock Prices IGI Historical Stock Prices IGM Historical Stock Prices IGN Historical Stock Prices IGOV Historical Stock Prices Free IFSM Email Alerts: Get Dividend Alerts Get SEC Filing Alerts

IFSM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.