Indicators

Frontier 100 Ishares MSCI ETF (NY: FM )

28.44 +0.13 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.64	28.76	28.52	28.56	361,539	-0.24(-0.83%)
Jun 27, 2014	28.82	28.99	28.72	28.80	292,998	+0.02(+0.08%)
Jun 26, 2014	28.88	29.02	28.71	28.77	365,248	-0.28(-0.95%)
Jun 25, 2014	29.11	29.19	28.83	29.05	365,870	-0.49(-1.66%)
Jun 24, 2014	29.68	29.71	29.42	29.54	691,902	-0.17(-0.56%)
Jun 23, 2014	29.58	29.76	29.52	29.71	395,806	+0.05(+0.16%)
Jun 20, 2014	29.40	29.79	29.38	29.66	107,994	+0.19(+0.64%)
Jun 19, 2014	29.86	29.86	29.42	29.47	315,318	-0.39(-1.30%)
Jun 18, 2014	29.65	29.87	29.30	29.86	484,310	+0.25(+0.83%)
Jun 17, 2014	29.46	29.63	29.30	29.61	806,078	-0.10(-0.32%)
Jun 16, 2014	30.13	30.17	29.65	29.71	651,165	-0.70(-2.32%)
Jun 13, 2014	30.41	30.59	30.29	30.41	129,224	+0.08(+0.26%)
Jun 12, 2014	30.59	30.61	30.29	30.33	420,975	-0.11(-0.36%)
Jun 11, 2014	30.53	30.71	30.36	30.45	759,514	-0.36(-1.16%)
Jun 10, 2014	30.82	30.97	30.69	30.80	252,467	-0.53(-1.69%)
Jun 06, 2014	31.21	31.40	30.99	31.33	632,617	+0.35(+1.12%)
Jun 05, 2014	31.08	31.08	30.88	30.98	356,650	+0.01(+0.03%)
Jun 04, 2014	31.18	31.18	30.88	30.98	397,074	-0.22(-0.71%)
Jun 03, 2014	31.08	31.21	30.90	31.20	406,175	+0.01(+0.03%)

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.