Frontier 100 Ishares MSCI ETF (NY: FM )

26.32 +0.24 (+0.92%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 26.41 26.41 26.27 26.32 432,250 +0.24(+0.92%)
Dec 01, 2022 26.35 26.44 26.02 26.08 1,093,523 -0.24(-0.91%)
Nov 30, 2022 26.15 26.43 25.93 26.32 1,260,223 +0.44(+1.70%)
Nov 29, 2022 25.84 25.96 25.82 25.88 1,072,902 +0.37(+1.45%)
Nov 28, 2022 25.76 25.93 25.41 25.51 2,042,098 +0.25(+0.99%)
Nov 25, 2022 25.12 25.45 25.06 25.26 758,609 +0.36(+1.45%)
Nov 23, 2022 24.79 24.95 24.79 24.90 633,825 +0.13(+0.52%)
Nov 22, 2022 24.76 24.80 24.68 24.77 362,501 +0.05(+0.20%)
Nov 21, 2022 24.84 24.88 24.61 24.72 297,007 -0.12(-0.48%)
Nov 18, 2022 24.92 24.99 24.81 24.84 221,700 +0.02(+0.08%)
Nov 17, 2022 24.62 24.96 24.54 24.82 338,646 +0.18(+0.73%)
Nov 16, 2022 24.89 24.98 24.56 24.64 499,073 +0.02(+0.08%)
Nov 15, 2022 25.37 25.39 24.53 24.62 1,096,893 -0.36(-1.44%)
Nov 14, 2022 24.63 25.30 24.63 24.98 1,420,107 +0.68(+2.80%)
Nov 11, 2022 24.13 24.44 24.08 24.30 95,645 +0.22(+0.91%)
Nov 10, 2022 23.99 24.13 23.84 24.08 64,812 +0.57(+2.42%)
Nov 09, 2022 23.71 23.71 23.50 23.51 120,538 -0.20(-0.84%)
Nov 08, 2022 23.59 23.76 23.54 23.71 72,974 +0.14(+0.59%)
Nov 07, 2022 23.59 23.73 23.43 23.57 49,450 +0.00(+0.00%)
Nov 04, 2022 23.75 23.75 23.30 23.57 221,686 +0.19(+0.81%)
Nov 03, 2022 23.29 23.53 23.29 23.38 35,569 +0.06(+0.26%)
Nov 02, 2022 23.57 23.76 23.21 23.32 46,592 -0.20(-0.85%)
Nov 01, 2022 23.76 23.78 23.49 23.52 40,876 -0.02(-0.08%)
Oct 31, 2022 23.60 23.68 23.50 23.54 65,338 -0.26(-1.09%)
Oct 28, 2022 23.60 23.80 23.57 23.80 39,010 +0.12(+0.51%)
Oct 27, 2022 23.57 23.84 23.57 23.68 39,579 +0.01(+0.04%)
Oct 26, 2022 23.67 23.83 23.59 23.67 63,033 +0.02(+0.08%)
Oct 25, 2022 23.54 23.74 23.41 23.65 66,477 +0.39(+1.68%)
Oct 24, 2022 23.62 23.67 23.21 23.26 68,914 -0.53(-2.23%)
Oct 21, 2022 24.02 24.02 23.58 23.79 59,458 +0.06(+0.25%)
Oct 20, 2022 23.84 24.07 23.73 23.73 42,674 -0.10(-0.42%)
Oct 19, 2022 23.75 23.93 23.75 23.83 53,601 -0.07(-0.29%)
Oct 18, 2022 24.10 24.17 23.84 23.90 39,024 +0.04(+0.17%)
Oct 17, 2022 23.87 24.10 23.81 23.86 33,489 +0.07(+0.29%)
Oct 14, 2022 23.97 24.21 23.76 23.79 58,821 -0.32(-1.33%)
Oct 13, 2022 24.12 24.26 23.57 24.11 116,949 +0.34(+1.43%)
Oct 12, 2022 23.71 23.86 23.70 23.77 94,514 +0.11(+0.46%)
Oct 11, 2022 23.97 24.38 23.55 23.66 99,457 -0.58(-2.39%)
Oct 10, 2022 24.13 24.33 24.05 24.24 54,396 +0.08(+0.33%)
Oct 07, 2022 24.34 24.34 24.08 24.16 17,825 -0.30(-1.23%)
Oct 06, 2022 24.60 24.69 24.44 24.46 40,158 -0.33(-1.33%)
Oct 05, 2022 24.64 24.92 24.46 24.79 61,405 +0.16(+0.65%)
Oct 04, 2022 24.61 24.79 24.58 24.63 19,688 +0.20(+0.82%)
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.