Frontier 100 Ishares MSCI ETF (NY: FM )

27.50 +0.04 (+0.15%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.73 19.73 19.73 0 +0.05(+0.24%)
Dec 29, 2016 19.70 19.82 19.65 19.68 298,275 +0.14(+0.69%)
Dec 28, 2016 19.63 19.76 19.53 19.55 300,046 -0.02(-0.12%)
Dec 27, 2016 19.56 19.68 19.53 19.57 193,458 +0.02(+0.12%)
Dec 23, 2016 19.55 19.55 19.55 0 +0.01(+0.04%)
Dec 22, 2016 19.64 19.72 19.49 19.54 472,047 -0.17(-0.85%)
Dec 21, 2016 19.79 19.79 19.62 19.71 143,944 -0.11(-0.58%)
Dec 20, 2016 19.80 19.83 19.62 19.82 186,547 +0.20(+1.01%)
Dec 19, 2016 19.62 19.83 19.54 19.62 319,970 +0.07(+0.37%)
Dec 16, 2016 19.59 19.76 19.49 19.55 415,548 -0.04(-0.20%)
Dec 15, 2016 19.62 19.74 19.52 19.59 205,936 +0.03(+0.16%)
Dec 14, 2016 19.73 19.89 19.53 19.56 127,050 -0.22(-1.12%)
Dec 13, 2016 19.77 19.91 19.66 19.78 95,847 +0.14(+0.73%)
Dec 12, 2016 19.81 19.82 19.61 19.64 196,778 -0.06(-0.28%)
Dec 09, 2016 19.69 19.83 19.64 19.70 339,371 +0.02(+0.12%)
Dec 08, 2016 19.68 19.81 19.67 19.67 123,384 -0.09(-0.44%)
Dec 07, 2016 19.72 19.81 19.56 19.76 169,390 +0.09(+0.44%)
Dec 06, 2016 19.72 19.79 19.58 19.67 218,876 -0.13(-0.68%)
Dec 05, 2016 19.73 19.89 19.66 19.81 105,343 +0.24(+1.22%)
Dec 02, 2016 19.79 19.80 19.54 19.57 258,374 -0.12(-0.60%)
Dec 01, 2016 19.62 19.81 19.62 19.69 177,720 +0.11(+0.57%)
Nov 30, 2016 19.69 19.95 19.57 19.58 318,814 -0.06(-0.32%)
Nov 29, 2016 19.87 19.97 19.60 19.64 231,966 -0.22(-1.12%)
Nov 28, 2016 20.23 20.35 19.85 19.86 446,619 -0.32(-1.57%)
Nov 25, 2016 20.30 20.35 20.18 20.18 192,201 -0.10(-0.47%)
Nov 23, 2016 20.27 20.27 20.27 0 -0.14(-0.70%)
Nov 22, 2016 20.35 20.42 20.23 20.42 74,829 +0.19(+0.94%)
Nov 21, 2016 20.25 20.32 20.12 20.23 115,908 -0.06(-0.31%)
Nov 18, 2016 20.23 20.43 20.07 20.29 307,328 +0.02(+0.12%)
Nov 17, 2016 20.23 20.46 20.02 20.27 140,765 +0.17(+0.83%)
Nov 16, 2016 20.15 20.29 20.04 20.10 172,641 -0.11(-0.55%)
Nov 15, 2016 19.98 20.34 19.98 20.21 147,857 +0.18(+0.91%)
Nov 14, 2016 19.85 20.12 19.83 20.03 194,518 -0.01(-0.04%)
Nov 11, 2016 19.92 20.04 19.81 20.04 347,931 -0.03(-0.16%)
Nov 10, 2016 20.23 20.35 19.83 20.07 268,350 -0.30(-1.48%)
Nov 09, 2016 19.74 20.44 19.74 20.37 596,808 +0.26(+1.30%)
Nov 08, 2016 19.81 20.11 19.76 20.11 241,374 +0.26(+1.32%)
Nov 07, 2016 19.94 19.94 19.76 19.85 182,256 +0.22(+1.13%)
Nov 04, 2016 19.78 19.78 19.62 19.62 130,456 -0.02(-0.08%)
Nov 03, 2016 19.87 19.87 19.63 19.64 121,376 -0.12(-0.60%)
Nov 02, 2016 19.91 19.91 19.75 19.76 69,679 -0.02(-0.12%)
Nov 01, 2016 19.88 19.94 19.68 19.78 116,186 +0.13(+0.69%)
Oct 31, 2016 19.78 20.05 19.63 19.65 132,557 -0.21(-1.08%)
Oct 28, 2016 19.83 20.04 19.81 19.86 91,174 -0.06(-0.28%)
Oct 27, 2016 20.01 20.03 19.85 19.92 36,280 -0.09(-0.44%)
Oct 26, 2016 19.81 20.07 19.81 20.00 102,631 +0.12(+0.60%)
Oct 25, 2016 19.87 19.95 19.82 19.89 34,637 +0.10(+0.48%)
Oct 24, 2016 19.69 19.92 19.69 19.79 39,087 +0.01(+0.04%)
Oct 21, 2016 19.85 19.85 19.65 19.78 161,626 -0.06(-0.32%)
Oct 20, 2016 20.00 20.01 19.77 19.85 172,608 -0.10(-0.52%)
Oct 19, 2016 19.93 20.11 19.84 19.95 136,655 +0.03(+0.16%)
Oct 18, 2016 20.12 20.12 19.85 19.92 94,680 +0.04(+0.20%)
Oct 17, 2016 20.07 20.08 19.84 19.88 90,656 -0.15(-0.75%)
Oct 14, 2016 20.18 20.25 20.00 20.03 78,431 -0.16(-0.79%)
Oct 13, 2016 20.12 20.26 20.08 20.19 88,579 +0.01(+0.04%)
Oct 12, 2016 20.17 20.26 20.09 20.18 113,009 -0.02(-0.08%)
Oct 11, 2016 20.23 20.33 20.09 20.20 115,439 -0.14(-0.70%)
Oct 10, 2016 20.31 20.39 20.16 20.34 160,214 +0.08(+0.37%)
Oct 07, 2016 20.31 20.32 20.15 20.26 89,417 -0.05(-0.25%)
Oct 06, 2016 20.26 20.34 20.16 20.31 123,775 -0.03(-0.16%)
Oct 05, 2016 20.27 20.42 20.23 20.35 97,664 +0.21(+1.06%)
Oct 04, 2016 20.31 20.46 20.03 20.13 273,894 -0.21(-1.01%)
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.