Skip to main content

Frontier 100 Ishares MSCI ETF (NY: FM )

27.53 +0.08 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.72 19.97 19.72 19.91 95,105 +0.17(+0.88%)
Jul 28, 2016 19.72 19.82 19.69 19.74 81,816 -0.03(-0.16%)
Jul 27, 2016 19.71 19.83 19.55 19.77 44,014 +0.07(+0.36%)
Jul 26, 2016 19.70 19.83 19.64 19.70 77,608 +0.00(+0.00%)
Jul 25, 2016 19.78 19.81 19.65 19.70 85,797 +0.01(+0.04%)
Jul 22, 2016 19.79 19.85 19.57 19.69 213,499 -0.06(-0.28%)
Jul 21, 2016 19.88 19.94 19.70 19.74 194,711 -0.24(-1.19%)
Jul 20, 2016 19.91 20.05 19.88 19.98 94,808 -0.01(-0.04%)
Jul 19, 2016 20.03 20.08 19.89 19.99 45,711 -0.23(-1.14%)
Jul 18, 2016 20.07 20.25 20.03 20.22 217,853 +0.12(+0.59%)
Jul 15, 2016 20.11 20.31 20.04 20.10 131,223 +0.00(+0.00%)
Jul 14, 2016 20.02 20.19 19.98 20.10 99,321 +0.11(+0.56%)
Jul 13, 2016 19.85 20.03 19.85 19.99 79,230 +0.19(+0.96%)
Jul 12, 2016 19.83 20.03 19.74 19.80 94,225 +0.07(+0.36%)
Jul 11, 2016 19.66 19.79 19.57 19.73 133,652 -0.06(-0.28%)
Jul 08, 2016 19.62 20.08 19.62 19.78 127,801 +0.24(+1.22%)
Jul 07, 2016 19.55 19.83 19.54 19.54 130,402 -0.00(-0.00%)
Jul 06, 2016 19.53 19.58 19.43 19.54 137,830 +0.02(+0.08%)
Jul 05, 2016 19.83 19.83 19.46 19.53 183,489 -0.33(-1.64%)
Jul 01, 2016 19.52 19.85 19.85 19.85 295,632 +0.43(+2.20%)
Jun 30, 2016 19.61 19.68 19.43 19.43 120,122 -0.26(-1.33%)
Jun 29, 2016 19.50 19.71 19.39 19.69 150,046 +0.36(+1.89%)
Jun 28, 2016 19.31 19.83 19.12 19.32 140,388 +0.32(+1.67%)
Jun 27, 2016 19.05 19.20 18.96 19.01 142,506 -0.11(-0.58%)
Jun 24, 2016 19.18 19.75 19.06 19.12 139,543 -0.66(-3.33%)
Jun 23, 2016 19.70 20.21 19.64 19.77 132,457 +0.30(+1.55%)
Jun 22, 2016 19.45 19.69 19.45 19.47 96,433 +0.03(+0.16%)
Jun 21, 2016 19.36 19.74 19.34 19.44 132,305 +0.06(+0.32%)
Jun 20, 2016 19.43 19.82 19.31 19.38 70,661 -0.05(-0.24%)
Jun 17, 2016 19.37 19.43 19.29 19.43 137,849 +0.24(+1.26%)
Jun 16, 2016 19.29 19.39 19.07 19.19 116,859 -0.09(-0.44%)
Jun 15, 2016 19.44 19.54 19.22 19.27 259,455 -0.02(-0.08%)
Jun 14, 2016 19.35 19.40 19.05 19.29 369,144 +0.07(+0.36%)
Jun 13, 2016 19.63 20.03 19.14 19.22 470,523 -0.31(-1.59%)
Jun 10, 2016 19.91 19.99 19.47 19.53 918,617 -0.91(-4.45%)
Jun 09, 2016 20.38 20.48 20.30 20.44 347,842 -0.04(-0.19%)
Jun 08, 2016 20.51 20.61 20.40 20.48 178,098 +0.04(+0.19%)
Jun 07, 2016 20.32 20.52 20.32 20.44 355,459 -0.05(-0.27%)
Jun 06, 2016 20.20 20.52 20.09 20.49 272,931 +0.26(+1.27%)
Jun 03, 2016 19.96 20.24 19.89 20.24 242,618 +0.34(+1.72%)
Jun 02, 2016 19.82 19.92 19.76 19.89 154,950 +0.11(+0.55%)
Jun 01, 2016 19.86 19.96 19.68 19.78 481,015 -0.19(-0.93%)
May 31, 2016 19.96 19.97 19.80 19.97 208,744 -0.06(-0.31%)
May 27, 2016 19.93 20.03 20.03 20.03 244,503 +0.16(+0.82%)
May 26, 2016 19.85 19.95 19.81 19.87 108,432 +0.09(+0.43%)
May 25, 2016 19.78 19.90 19.74 19.78 497,836 +0.06(+0.32%)
May 24, 2016 19.72 19.84 19.68 19.72 326,345 +0.00(+0.00%)
May 23, 2016 19.69 19.89 19.63 19.72 252,776 -0.05(-0.28%)
May 20, 2016 19.79 19.80 19.61 19.78 299,847 +0.03(+0.16%)
May 19, 2016 19.65 19.76 19.55 19.75 263,663 +0.06(+0.32%)
May 18, 2016 19.70 19.83 19.66 19.68 748,239 +0.04(+0.20%)
May 17, 2016 19.61 19.76 19.50 19.64 632,170 -0.01(-0.04%)
May 16, 2016 19.63 19.86 19.58 19.65 757,245 +0.23(+1.20%)
May 13, 2016 19.80 19.90 19.30 19.42 1,304,336 -0.35(-1.77%)
May 12, 2016 19.82 19.92 19.68 19.77 700,265 +0.02(+0.08%)
May 11, 2016 19.85 19.86 19.71 19.75 511,209 -0.10(-0.51%)
May 10, 2016 19.71 19.86 19.62 19.85 739,189 +0.18(+0.91%)
May 09, 2016 19.74 19.80 19.62 19.68 533,486 +0.05(+0.24%)
May 06, 2016 19.53 19.71 19.53 19.63 722,971 +0.02(+0.12%)
May 05, 2016 19.50 19.65 19.46 19.61 560,901 +0.12(+0.60%)
May 04, 2016 19.54 19.57 19.40 19.49 325,977 -0.06(-0.32%)
May 03, 2016 19.45 19.55 19.44 19.55 288,844 +0.00(+0.00%)
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.