Indicators

Frontier 100 Ishares MSCI ETF (NY: FM )

28.66 +0.11 (+0.39%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	27.71	27.73	27.41	27.43	270,162	-0.48(-1.72%)
Nov 26, 2014	27.75	27.91	27.91	27.91	91,909	+0.26(+0.95%)
Nov 25, 2014	27.60	27.66	27.46	27.64	391,641	+0.06(+0.20%)
Nov 24, 2014	27.89	27.99	27.47	27.59	1,936,935	-0.30(-1.09%)
Nov 21, 2014	27.71	27.94	27.71	27.89	195,034	+0.30(+1.11%)
Nov 20, 2014	27.77	27.93	27.56	27.59	539,552	-0.38(-1.36%)
Nov 19, 2014	27.96	28.04	27.79	27.97	166,872	-0.09(-0.31%)
Nov 18, 2014	27.92	28.10	27.89	28.06	138,994	+0.10(+0.37%)
Nov 17, 2014	27.88	28.05	27.85	27.95	340,628	-0.05(-0.17%)
Nov 14, 2014	28.02	28.06	27.88	28.00	100,651	+0.02(+0.06%)
Nov 13, 2014	27.91	28.06	27.83	27.98	491,902	+0.07(+0.26%)
Nov 12, 2014	27.91	28.10	27.91	27.91	825,510	-0.09(-0.31%)
Nov 11, 2014	27.94	28.06	27.85	28.00	330,100	+0.11(+0.40%)
Nov 10, 2014	27.80	27.96	27.74	27.89	249,363	+0.29(+1.06%)
Nov 07, 2014	27.47	27.64	27.45	27.60	322,686	+0.05(+0.17%)
Nov 06, 2014	27.80	27.94	27.49	27.55	837,649	-0.45(-1.61%)
Nov 05, 2014	28.12	28.13	27.96	28.00	587,338	-0.31(-1.09%)
Nov 04, 2014	28.48	28.52	28.21	28.31	593,918	-0.23(-0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.