Frontier 100 Ishares MSCI ETF (NY: FM )

27.46 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 22.09 22.15 21.94 22.05 176,698 -0.10(-0.46%)
Dec 28, 2018 22.39 22.43 22.02 22.15 203,143 -0.25(-1.13%)
Dec 27, 2018 22.19 22.41 22.02 22.41 299,792 +0.08(+0.38%)
Dec 26, 2018 22.00 22.32 21.75 22.32 231,353 +0.27(+1.22%)
Dec 24, 2018 21.93 22.22 21.90 22.05 106,018 +0.12(+0.54%)
Dec 21, 2018 22.04 22.17 21.88 21.93 127,009 -0.13(-0.57%)
Dec 20, 2018 22.06 22.39 22.00 22.06 357,030 +0.05(+0.23%)
Dec 19, 2018 22.46 22.62 21.82 22.01 783,434 -0.70(-3.08%)
Dec 18, 2018 22.73 22.77 22.51 22.71 364,748 +0.18(+0.81%)
Dec 17, 2018 22.59 22.68 22.45 22.53 210,608 -0.21(-0.92%)
Dec 14, 2018 22.80 22.90 22.63 22.73 178,674 -0.10(-0.44%)
Dec 13, 2018 22.82 22.93 22.76 22.83 97,150 -0.03(-0.15%)
Dec 12, 2018 22.97 23.06 22.85 22.87 266,493 -0.01(-0.04%)
Dec 11, 2018 22.86 22.98 22.78 22.88 172,857 +0.03(+0.15%)
Dec 10, 2018 23.04 23.04 22.72 22.84 207,733 -0.22(-0.94%)
Dec 07, 2018 23.28 23.38 23.01 23.06 109,196 -0.22(-0.93%)
Dec 06, 2018 23.21 23.38 23.04 23.28 246,049 +0.17(+0.72%)
Dec 04, 2018 23.33 23.44 23.08 23.11 110,396 -0.19(-0.82%)
Dec 03, 2018 23.25 23.32 23.13 23.30 164,468 +0.30(+1.30%)
Nov 30, 2018 22.92 23.07 22.92 23.00 45,478 -0.04(-0.18%)
Nov 29, 2018 22.92 23.13 22.87 23.04 69,079 +0.00(+0.00%)
Nov 28, 2018 22.78 23.07 22.65 23.04 81,189 +0.18(+0.80%)
Nov 27, 2018 22.82 22.87 22.70 22.86 103,672 +0.13(+0.59%)
Nov 26, 2018 22.73 22.91 22.65 22.73 125,324 +0.10(+0.44%)
Nov 23, 2018 22.72 22.73 22.58 22.63 14,999 -0.05(-0.22%)
Nov 21, 2018 22.68 22.68 22.68 0 +0.12(+0.52%)
Nov 20, 2018 22.53 22.68 22.49 22.56 197,782 -0.08(-0.37%)
Nov 19, 2018 22.59 22.88 22.58 22.64 181,740 -0.03(-0.11%)
Nov 16, 2018 22.61 22.81 22.59 22.67 112,076 -0.05(-0.22%)
Nov 15, 2018 22.52 22.82 22.43 22.72 88,714 +0.21(+0.93%)
Nov 14, 2018 22.43 22.59 22.36 22.51 143,250 +0.13(+0.60%)
Nov 13, 2018 22.66 22.66 22.35 22.38 102,754 -0.21(-0.92%)
Nov 12, 2018 22.69 22.80 22.53 22.58 149,158 -0.17(-0.73%)
Nov 09, 2018 22.73 22.85 22.64 22.75 98,757 -0.08(-0.37%)
Nov 08, 2018 22.99 23.18 22.82 22.83 61,693 -0.25(-1.08%)
Nov 07, 2018 23.07 23.22 22.94 23.08 162,335 +0.17(+0.73%)
Nov 06, 2018 22.93 23.14 22.89 22.92 286,406 -0.10(-0.43%)
Nov 05, 2018 22.99 23.15 22.98 23.02 123,511 +0.04(+0.18%)
Nov 02, 2018 23.17 23.19 22.91 22.98 103,797 +0.03(+0.15%)
Nov 01, 2018 22.63 23.01 22.50 22.94 148,299 +0.38(+1.70%)
Oct 31, 2018 22.52 22.60 22.35 22.56 93,236 +0.13(+0.59%)
Oct 30, 2018 22.26 22.46 22.23 22.43 146,230 +0.25(+1.13%)
Oct 29, 2018 22.44 22.51 21.98 22.18 202,971 -0.17(-0.75%)
Oct 26, 2018 22.26 22.44 22.12 22.34 309,591 +0.01(+0.04%)
Oct 25, 2018 22.13 22.60 22.13 22.33 239,782 +0.20(+0.90%)
Oct 24, 2018 22.48 22.48 22.12 22.13 132,634 -0.35(-1.56%)
Oct 23, 2018 22.26 22.55 22.18 22.48 114,923 +0.10(+0.45%)
Oct 22, 2018 22.71 22.71 22.38 22.38 75,415 -0.13(-0.59%)
Oct 19, 2018 22.62 22.65 22.43 22.52 75,957 +0.07(+0.30%)
Oct 18, 2018 22.79 22.79 22.36 22.45 165,948 -0.31(-1.36%)
Oct 17, 2018 22.89 22.90 22.67 22.76 124,929 -0.23(-0.98%)
Oct 16, 2018 22.78 23.18 22.78 22.98 109,320 +0.23(+1.03%)
Oct 15, 2018 22.94 23.06 22.72 22.75 156,984 -0.37(-1.59%)
Oct 12, 2018 22.96 23.23 22.88 23.12 114,356 +0.37(+1.61%)
Oct 11, 2018 22.90 23.03 22.72 22.75 185,364 -0.17(-0.73%)
Oct 10, 2018 23.30 23.53 22.92 22.92 169,758 -0.38(-1.65%)
Oct 09, 2018 23.39 23.50 23.29 23.30 56,839 -0.23(-0.99%)
Oct 08, 2018 23.19 23.53 23.19 23.53 111,845 +0.22(+0.93%)
Oct 05, 2018 23.52 23.53 23.25 23.32 112,436 -0.24(-1.03%)
Oct 04, 2018 23.70 23.72 23.43 23.56 102,295 -0.25(-1.05%)
Oct 03, 2018 23.98 24.05 23.73 23.81 46,927 -0.13(-0.56%)
Oct 02, 2018 23.75 24.03 23.75 23.94 84,771 +0.19(+0.81%)
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.