Frontier 100 Ishares MSCI ETF (NY: FM )

27.41 -0.05 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 25.55 25.55 25.55 30,618 -0.13(-0.49%)
Dec 30, 2020 25.87 25.87 25.68 25.68 30,618 -0.04(-0.14%)
Dec 29, 2020 25.70 25.87 25.56 25.71 146,994 +0.24(+0.96%)
Dec 28, 2020 25.41 25.69 25.33 25.47 60,501 +0.11(+0.43%)
Dec 24, 2020 25.40 25.41 25.32 25.36 6,657 -0.03(-0.11%)
Dec 23, 2020 25.32 25.73 25.24 25.39 92,905 +0.14(+0.54%)
Dec 22, 2020 25.36 25.51 25.23 25.25 75,038 -0.04(-0.14%)
Dec 21, 2020 25.34 25.49 25.19 25.29 100,915 -0.16(-0.64%)
Dec 18, 2020 25.79 25.79 25.32 25.45 96,533 -0.18(-0.70%)
Dec 17, 2020 25.74 25.79 25.62 25.63 39,443 -0.11(-0.42%)
Dec 16, 2020 25.48 25.77 25.35 25.74 158,182 +0.42(+1.67%)
Dec 15, 2020 25.11 25.35 25.02 25.32 66,168 +0.37(+1.48%)
Dec 14, 2020 25.11 25.16 24.88 24.95 95,909 +0.05(+0.21%)
Dec 11, 2020 24.81 25.04 24.80 24.89 40,885 +0.04(+0.14%)
Dec 10, 2020 24.89 25.06 24.79 24.86 88,944 -0.09(-0.36%)
Dec 09, 2020 25.24 25.24 24.93 24.95 34,180 -0.13(-0.50%)
Dec 08, 2020 25.04 25.24 24.93 25.07 35,026 +0.04(+0.14%)
Dec 07, 2020 25.18 25.24 24.96 25.04 73,346 -0.11(-0.43%)
Dec 04, 2020 25.15 25.29 24.93 25.15 40,997 +0.14(+0.57%)
Dec 03, 2020 24.96 25.33 24.95 25.00 65,023 +0.30(+1.20%)
Dec 02, 2020 24.78 25.05 24.59 24.71 106,004 +0.02(+0.07%)
Dec 01, 2020 24.49 25.04 24.49 24.69 468,089 +0.34(+1.40%)
Nov 30, 2020 24.99 24.99 24.23 24.35 305,989 -0.85(-3.37%)
Nov 27, 2020 25.13 25.24 25.13 25.20 16,979 -0.04(-0.18%)
Nov 25, 2020 25.07 25.30 24.98 25.24 202,641 +0.24(+0.97%)
Nov 24, 2020 24.81 25.17 24.80 25.00 111,021 +0.21(+0.87%)
Nov 23, 2020 24.88 24.98 24.74 24.79 105,782 +0.05(+0.22%)
Nov 20, 2020 24.92 24.97 24.72 24.73 49,375 -0.08(-0.32%)
Nov 19, 2020 24.72 24.89 24.63 24.81 75,901 +0.19(+0.76%)
Nov 18, 2020 24.52 24.81 24.52 24.63 35,894 +0.03(+0.11%)
Nov 17, 2020 24.65 24.70 24.53 24.60 21,390 -0.04(-0.15%)
Nov 16, 2020 24.79 24.79 24.60 24.64 37,431 -0.10(-0.40%)
Nov 13, 2020 24.53 24.83 24.53 24.73 47,364 +0.19(+0.77%)
Nov 12, 2020 24.71 24.86 24.52 24.55 53,393 -0.10(-0.40%)
Nov 11, 2020 24.75 24.75 24.61 24.64 136,910 +0.00(+0.00%)
Nov 10, 2020 24.64 24.79 24.59 24.64 54,179 +0.21(+0.88%)
Nov 09, 2020 24.67 24.79 24.35 24.43 125,433 +0.48(+2.02%)
Nov 06, 2020 24.07 24.17 23.94 23.95 256,931 -0.13(-0.52%)
Nov 05, 2020 24.04 24.17 23.89 24.07 89,753 +0.20(+0.83%)
Nov 04, 2020 23.80 24.13 23.80 23.87 38,798 +0.23(+0.98%)
Nov 03, 2020 23.66 24.00 23.54 23.64 112,618 +0.30(+1.27%)
Nov 02, 2020 23.76 23.76 23.10 23.35 938,255 -0.18(-0.76%)
Oct 30, 2020 23.40 23.69 23.37 23.53 21,336 +0.04(+0.15%)
Oct 29, 2020 23.34 23.70 23.32 23.49 124,291 +0.13(+0.58%)
Oct 28, 2020 23.48 23.58 23.27 23.36 486,776 -0.38(-1.58%)
Oct 27, 2020 23.67 23.86 23.53 23.73 156,996 -0.07(-0.30%)
Oct 26, 2020 23.92 24.05 23.72 23.80 54,761 -0.42(-1.74%)
Oct 23, 2020 24.08 24.31 23.92 24.22 21,895 +0.06(+0.26%)
Oct 22, 2020 23.90 24.17 23.90 24.16 44,234 +0.21(+0.86%)
Oct 21, 2020 23.95 24.18 23.94 23.95 48,410 -0.12(-0.48%)
Oct 20, 2020 23.92 24.25 23.92 24.07 46,365 +0.26(+1.09%)
Oct 19, 2020 24.02 24.11 23.81 23.81 46,499 -0.26(-1.08%)
Oct 16, 2020 23.95 24.25 23.78 24.07 345,629 +0.09(+0.37%)
Oct 15, 2020 23.69 24.04 23.52 23.98 49,538 +0.24(+1.02%)
Oct 14, 2020 23.95 23.95 23.65 23.74 61,169 -0.20(-0.82%)
Oct 13, 2020 23.87 23.96 23.66 23.94 45,359 -0.13(-0.56%)
Oct 12, 2020 24.12 24.13 23.87 24.07 39,032 +0.10(+0.41%)
Oct 09, 2020 24.03 24.11 23.74 23.97 20,219 +0.16(+0.68%)
Oct 08, 2020 23.74 23.94 23.74 23.81 137,264 +0.00(+0.00%)
Oct 07, 2020 23.62 23.84 23.62 23.81 28,192 +0.18(+0.76%)
Oct 06, 2020 23.46 23.72 23.30 23.63 691,139 +0.12(+0.51%)
Oct 05, 2020 23.11 23.51 23.09 23.51 42,877 +0.51(+2.20%)
Oct 02, 2020 23.02 23.10 22.88 23.01 31,613 -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.