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 (%)
Apr 29, 2022 29.08 29.27 28.95 29.01 124,705 +0.02(+0.06%)
Apr 28, 2022 28.99 28.99 28.81 28.99 35,881 +0.11(+0.38%)
Apr 27, 2022 28.99 28.99 28.72 28.88 72,947 +0.24(+0.84%)
Apr 26, 2022 28.80 28.80 28.55 28.64 95,624 -0.16(-0.54%)
Apr 25, 2022 28.88 28.92 28.70 28.80 170,502 -0.54(-1.85%)
Apr 22, 2022 29.99 29.99 29.34 29.34 41,890 -0.26(-0.87%)
Apr 21, 2022 29.88 29.88 29.58 29.60 65,896 -0.21(-0.71%)
Apr 20, 2022 30.03 30.10 29.81 29.81 31,629 -0.35(-1.16%)
Apr 19, 2022 30.16 30.21 30.00 30.16 55,170 -0.01(-0.03%)
Apr 18, 2022 30.46 30.60 30.06 30.17 172,098 -0.47(-1.53%)
Apr 14, 2022 30.52 30.71 30.51 30.64 169,751 +0.02(+0.06%)
Apr 13, 2022 30.24 30.62 30.24 30.62 93,191 +0.45(+1.49%)
Apr 12, 2022 30.35 30.39 30.07 30.17 259,528 -0.09(-0.30%)
Apr 11, 2022 30.31 30.37 30.19 30.26 88,068 -0.08(-0.27%)
Apr 08, 2022 30.41 30.50 30.31 30.34 87,022 -0.12(-0.39%)
Apr 07, 2022 30.58 30.67 30.28 30.46 91,788 -0.06(-0.21%)
Apr 06, 2022 30.65 30.75 30.32 30.53 77,605 -0.21(-0.69%)
Apr 05, 2022 30.95 30.95 30.67 30.74 81,262 -0.15(-0.48%)
Apr 04, 2022 30.63 30.92 30.63 30.89 126,996 +0.61(+2.01%)
Apr 01, 2022 30.24 30.45 30.07 30.28 224,768 +0.36(+1.20%)
Mar 31, 2022 30.34 30.35 29.86 29.92 211,496 -0.29(-0.94%)
Mar 30, 2022 30.35 30.53 30.13 30.21 57,911 -0.32(-1.06%)
Mar 29, 2022 30.47 30.57 30.38 30.53 51,128 +0.35(+1.16%)
Mar 28, 2022 30.23 30.34 29.92 30.18 86,908 -0.05(-0.15%)
Mar 25, 2022 30.34 30.47 30.03 30.23 254,254 +0.05(+0.15%)
Mar 24, 2022 30.14 30.42 30.09 30.18 135,751 -0.05(-0.15%)
Mar 23, 2022 30.35 30.44 30.10 30.23 101,656 +0.04(+0.12%)
Mar 22, 2022 30.40 30.69 30.13 30.19 509,970 -0.14(-0.46%)
Mar 21, 2022 30.36 30.54 30.27 30.33 108,246 +0.17(+0.55%)
Mar 18, 2022 29.81 30.17 29.81 30.16 39,620 +0.24(+0.80%)
Mar 17, 2022 29.91 30.12 29.81 29.92 147,352 -0.06(-0.18%)
Mar 16, 2022 29.86 30.04 29.78 29.98 59,510 +0.34(+1.15%)
Mar 15, 2022 29.38 29.74 29.38 29.64 70,976 +0.17(+0.59%)
Mar 14, 2022 29.69 30.01 29.08 29.46 298,126 -0.34(-1.14%)
Mar 11, 2022 30.01 30.22 29.80 29.80 53,867 -0.15(-0.49%)
Mar 10, 2022 30.00 30.07 29.78 29.95 48,721 -0.23(-0.76%)
Mar 09, 2022 30.09 30.19 29.89 30.18 82,737 +0.60(+2.02%)
Mar 08, 2022 29.43 29.86 29.30 29.58 324,284 +0.27(+0.91%)
Mar 07, 2022 30.11 30.23 29.27 29.31 692,180 -1.10(-3.60%)
Mar 04, 2022 30.41 30.49 30.11 30.41 80,440 -0.34(-1.11%)
Mar 03, 2022 30.73 30.88 30.63 30.75 60,697 +0.01(+0.03%)
Mar 02, 2022 30.74 30.92 30.70 30.74 131,774 -0.13(-0.42%)
Mar 01, 2022 30.97 31.19 30.74 30.87 205,225 -0.21(-0.68%)
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%)
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.