Frontier 100 Ishares MSCI ETF (NY: FM )

27.47 +0.06 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 30.88 31.25 30.88 31.08 114,149 -0.16(-0.50%)
Feb 25, 2022 31.07 31.27 31.04 31.24 57,624 +0.06(+0.18%)
Feb 24, 2022 30.55 31.28 30.54 31.18 683,661 -0.26(-0.82%)
Feb 23, 2022 31.69 31.72 31.44 31.44 571,147 -0.04(-0.12%)
Feb 22, 2022 31.41 31.62 31.30 31.48 96,812 -0.28(-0.87%)
Feb 18, 2022 31.75 0 +0.02(+0.06%)
Feb 17, 2022 31.79 31.90 31.66 31.73 103,056 -0.18(-0.58%)
Feb 16, 2022 31.73 32.04 31.52 31.92 120,877 +0.26(+0.81%)
Feb 15, 2022 31.45 31.77 31.45 31.66 90,575 +0.31(+1.00%)
Feb 14, 2022 31.25 31.43 31.25 31.35 112,589 +0.00(+0.00%)
Feb 11, 2022 31.40 31.65 31.29 31.35 38,430 -0.12(-0.38%)
Feb 10, 2022 31.58 31.71 31.31 31.47 35,888 -0.32(-1.01%)
Feb 09, 2022 31.76 31.84 31.46 31.79 91,019 +0.48(+1.53%)
Feb 08, 2022 31.32 31.47 31.20 31.31 68,515 -0.02(-0.06%)
Feb 07, 2022 31.19 31.41 30.96 31.33 75,380 +0.24(+0.77%)
Feb 04, 2022 31.18 31.29 30.89 31.09 113,615 -0.03(-0.09%)
Feb 03, 2022 31.19 31.46 31.12 86,910 -0.13(-0.41%)
Feb 02, 2022 31.50 31.61 31.11 31.25 202,502 -0.07(-0.23%)
Feb 01, 2022 31.49 31.84 31.21 31.32 99,206 +0.05(+0.15%)
Jan 31, 2022 31.04 31.27 31.27 76,545 +0.23(+0.74%)
Jan 28, 2022 30.85 31.00 30.65 31.04 53,522 +0.29(+0.96%)
Jan 27, 2022 30.74 31.06 30.47 30.75 164,657 +0.10(+0.33%)
Jan 26, 2022 31.05 31.32 30.56 30.65 70,017 -0.36(-1.16%)
Jan 25, 2022 31.20 31.21 30.79 31.01 164,290 -0.03(-0.09%)
Jan 24, 2022 31.14 31.20 30.59 31.04 155,991 -0.36(-1.14%)
Jan 21, 2022 31.50 31.72 31.38 31.39 60,311 -0.36(-1.13%)
Jan 20, 2022 31.73 31.84 31.60 31.75 23,335 +0.20(+0.64%)
Jan 19, 2022 31.80 31.84 31.50 31.55 86,375 +0.08(+0.26%)
Jan 18, 2022 31.61 31.81 31.43 31.47 91,255 -0.75(-2.34%)
Jan 14, 2022 32.22 0 -0.04(-0.11%)
Jan 13, 2022 32.31 32.47 32.25 32.26 92,905 -0.14(-0.43%)
Jan 12, 2022 31.97 32.68 31.97 32.40 154,241 +0.34(+1.06%)
Jan 11, 2022 31.67 32.21 31.67 32.06 82,915 +0.29(+0.90%)
Jan 10, 2022 31.82 31.91 31.57 31.77 58,327 +0.00(+0.00%)
Jan 07, 2022 31.59 31.93 31.59 31.77 41,413 +0.28(+0.88%)
Jan 06, 2022 31.57 31.71 31.44 31.50 77,675 +0.10(+0.32%)
Jan 05, 2022 32.06 32.06 31.35 31.39 136,104 -0.87(-2.71%)
Jan 04, 2022 32.12 32.38 32.02 32.27 300,151 +0.45(+1.42%)
Jan 03, 2022 31.76 31.90 31.67 31.82 72,122 +0.06(+0.17%)
Dec 31, 2021 31.80 31.89 31.71 31.76 42,847 -0.04(-0.12%)
Dec 30, 2021 31.76 31.89 31.73 31.80 30,224 +0.13(+0.41%)
Dec 29, 2021 31.57 31.75 31.54 31.67 33,577 +0.07(+0.23%)
Dec 28, 2021 31.83 31.95 31.54 31.59 31,084 -0.24(-0.75%)
Dec 27, 2021 31.50 31.94 31.50 31.83 66,668 +0.31(+0.99%)
Dec 23, 2021 31.54 31.73 31.32 31.52 46,604 -0.17(-0.55%)
Dec 22, 2021 31.42 31.70 31.42 31.70 50,619 +0.12(+0.38%)
Dec 21, 2021 31.39 31.71 31.39 31.58 40,454 +0.33(+1.06%)
Dec 20, 2021 31.13 31.48 31.13 31.24 100,817 +0.08(+0.27%)
Dec 17, 2021 31.26 31.56 31.11 31.16 78,971 -0.04(-0.12%)
Dec 16, 2021 31.06 31.52 31.06 31.20 23,797 +0.04(+0.12%)
Dec 15, 2021 31.32 31.64 31.06 31.16 57,942 -0.06(-0.21%)
Dec 14, 2021 31.40 31.40 31.14 31.23 37,508 -0.06(-0.21%)
Dec 13, 2021 31.57 31.71 31.21 31.29 67,640 -0.18(-0.58%)
Dec 10, 2021 31.47 31.58 31.28 31.47 91,723 +0.13(+0.41%)
Dec 09, 2021 31.42 31.63 31.34 31.34 25,379 -0.12(-0.38%)
Dec 08, 2021 31.55 31.62 31.37 31.46 46,526 -0.12(-0.38%)
Dec 07, 2021 31.36 31.73 31.26 31.58 98,672 +0.58(+1.86%)
Dec 06, 2021 31.24 31.24 30.94 31.01 77,411 -0.13(-0.41%)
Dec 03, 2021 31.65 31.65 31.02 31.13 108,675 -0.51(-1.62%)
Dec 02, 2021 31.67 31.88 31.35 31.65 77,615 +0.20(+0.64%)
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.