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, 2020 25.54 25.54 25.54 30,629 -0.13(-0.49%)
Dec 30, 2020 25.86 25.87 25.67 25.67 30,629 -0.04(-0.14%)
Dec 29, 2020 25.69 25.87 25.55 25.70 147,045 +0.24(+0.96%)
Dec 28, 2020 25.41 25.69 25.33 25.46 60,522 +0.11(+0.43%)
Dec 24, 2020 25.39 25.40 25.32 25.35 6,659 -0.03(-0.11%)
Dec 23, 2020 25.32 25.72 25.23 25.38 92,937 +0.14(+0.54%)
Dec 22, 2020 25.35 25.50 25.23 25.24 75,064 -0.04(-0.14%)
Dec 21, 2020 25.33 25.48 25.18 25.28 100,950 -0.16(-0.64%)
Dec 18, 2020 25.78 25.78 25.32 25.44 96,567 -0.18(-0.70%)
Dec 17, 2020 25.73 25.78 25.61 25.62 39,457 -0.11(-0.42%)
Dec 16, 2020 25.47 25.76 25.34 25.73 158,237 +0.42(+1.67%)
Dec 15, 2020 25.10 25.34 25.02 25.31 66,191 +0.37(+1.48%)
Dec 14, 2020 25.10 25.15 24.87 24.94 95,942 +0.05(+0.21%)
Dec 11, 2020 24.81 25.03 24.79 24.89 40,899 +0.04(+0.14%)
Dec 10, 2020 24.88 25.05 24.78 24.85 88,975 -0.09(-0.36%)
Dec 09, 2020 25.24 25.24 24.92 24.94 34,192 -0.13(-0.50%)
Dec 08, 2020 25.03 25.24 24.92 25.07 35,038 +0.04(+0.14%)
Dec 07, 2020 25.17 25.23 24.95 25.03 73,371 -0.11(-0.43%)
Dec 04, 2020 25.14 25.28 24.92 25.14 41,011 +0.14(+0.57%)
Dec 03, 2020 24.95 25.32 24.94 24.99 65,046 +0.30(+1.20%)
Dec 02, 2020 24.77 25.04 24.58 24.70 106,041 +0.02(+0.07%)
Dec 01, 2020 24.48 25.03 24.48 24.68 468,251 +0.34(+1.40%)
Nov 30, 2020 24.98 24.98 24.22 24.34 306,095 -0.85(-3.38%)
Nov 27, 2020 25.12 25.24 25.12 25.19 16,985 -0.04(-0.18%)
Nov 25, 2020 25.06 25.29 24.97 25.24 202,711 +0.24(+0.97%)
Nov 24, 2020 24.80 25.16 24.79 24.99 111,059 +0.21(+0.87%)
Nov 23, 2020 24.87 24.97 24.73 24.78 105,818 +0.05(+0.22%)
Nov 20, 2020 24.91 24.97 24.71 24.73 49,392 -0.08(-0.32%)
Nov 19, 2020 24.71 24.89 24.62 24.81 75,927 +0.19(+0.76%)
Nov 18, 2020 24.51 24.81 24.51 24.62 35,906 +0.03(+0.11%)
Nov 17, 2020 24.64 24.69 24.52 24.59 21,397 -0.04(-0.15%)
Nov 16, 2020 24.78 24.78 24.59 24.63 37,444 -0.10(-0.40%)
Nov 13, 2020 24.52 24.82 24.52 24.73 47,381 +0.19(+0.77%)
Nov 12, 2020 24.70 24.85 24.51 24.54 53,412 -0.10(-0.40%)
Nov 11, 2020 24.74 24.74 24.60 24.64 136,957 +0.00(+0.00%)
Nov 10, 2020 24.64 24.78 24.58 24.64 54,197 +0.21(+0.88%)
Nov 09, 2020 24.66 24.78 24.34 24.42 125,476 +0.48(+2.02%)
Nov 06, 2020 24.06 24.16 23.93 23.94 257,020 -0.13(-0.52%)
Nov 05, 2020 24.04 24.16 23.88 24.06 89,784 +0.20(+0.82%)
Nov 04, 2020 23.79 24.12 23.79 23.87 38,812 +0.23(+0.98%)
Nov 03, 2020 23.65 23.99 23.53 23.63 112,657 +0.30(+1.27%)
Nov 02, 2020 23.75 23.75 23.10 23.34 938,579 -0.18(-0.76%)
Oct 30, 2020 23.39 23.68 23.36 23.52 21,343 +0.04(+0.15%)
Oct 29, 2020 23.33 23.69 23.31 23.48 124,334 +0.13(+0.58%)
Oct 28, 2020 23.47 23.57 23.27 23.35 486,944 -0.38(-1.58%)
Oct 27, 2020 23.66 23.85 23.52 23.72 157,050 -0.07(-0.30%)
Oct 26, 2020 23.91 24.04 23.71 23.79 54,780 -0.42(-1.74%)
Oct 23, 2020 24.07 24.30 23.91 24.22 21,902 +0.06(+0.26%)
Oct 22, 2020 23.89 24.16 23.89 24.15 44,250 +0.21(+0.86%)
Oct 21, 2020 23.94 24.17 23.93 23.95 48,427 -0.12(-0.48%)
Oct 20, 2020 23.91 24.24 23.91 24.06 46,381 +0.26(+1.09%)
Oct 19, 2020 24.01 24.10 23.80 23.80 46,515 -0.26(-1.08%)
Oct 16, 2020 23.95 24.24 23.77 24.06 345,748 +0.09(+0.37%)
Oct 15, 2020 23.68 24.04 23.51 23.97 49,555 +0.24(+1.02%)
Oct 14, 2020 23.94 23.94 23.64 23.73 61,191 -0.20(-0.82%)
Oct 13, 2020 23.86 23.96 23.66 23.93 45,375 -0.13(-0.56%)
Oct 12, 2020 24.11 24.13 23.86 24.06 39,045 +0.10(+0.41%)
Oct 09, 2020 24.02 24.10 23.73 23.96 20,226 +0.16(+0.68%)
Oct 08, 2020 23.73 23.93 23.73 23.80 137,311 +0.00(+0.00%)
Oct 07, 2020 23.62 23.83 23.62 23.80 28,201 +0.18(+0.76%)
Oct 06, 2020 23.45 23.71 23.29 23.62 691,378 +0.12(+0.51%)
Oct 05, 2020 23.11 23.50 23.08 23.50 42,892 +0.51(+2.20%)
Oct 02, 2020 23.01 23.09 22.87 23.00 31,624 -0.10(-0.43%)
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.