Frontier 100 Ishares MSCI ETF (NY: FM )

28.65 +0.03 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.06 27.11 27.00 27.02 62,221 +0.08(+0.30%)
Dec 30, 2019 27.04 27.16 26.93 26.94 128,949 -0.05(-0.20%)
Dec 27, 2019 26.91 27.12 26.91 27.00 57,055 -0.06(-0.23%)
Dec 26, 2019 27.03 27.10 26.92 27.06 87,866 -0.01(-0.03%)
Dec 24, 2019 27.04 27.07 26.99 27.07 55,819 +0.04(+0.13%)
Dec 23, 2019 26.91 27.07 26.86 27.03 104,275 +0.05(+0.20%)
Dec 20, 2019 26.77 26.98 26.77 26.98 131,967 +0.16(+0.60%)
Dec 19, 2019 26.60 26.86 26.57 26.82 67,054 +0.19(+0.70%)
Dec 18, 2019 26.35 26.68 26.33 26.63 203,375 +0.30(+1.15%)
Dec 17, 2019 26.67 26.68 26.33 26.33 173,186 -0.18(-0.67%)
Dec 16, 2019 26.78 26.80 26.50 26.51 355,286 -0.05(-0.18%)
Dec 13, 2019 26.71 26.71 26.48 26.55 162,348 -0.15(-0.56%)
Dec 12, 2019 26.61 26.79 26.53 26.71 110,690 +0.15(+0.57%)
Dec 11, 2019 26.54 26.66 26.47 26.55 49,842 +0.00(+0.00%)
Dec 10, 2019 26.51 26.57 26.41 26.55 72,291 +0.06(+0.23%)
Dec 09, 2019 26.48 26.61 26.48 26.49 37,813 -0.12(-0.47%)
Dec 06, 2019 26.37 26.62 26.31 26.62 92,012 +0.25(+0.94%)
Dec 05, 2019 26.40 26.42 26.30 26.37 51,073 -0.03(-0.10%)
Dec 04, 2019 26.11 26.40 26.11 26.40 215,773 +0.29(+1.12%)
Dec 03, 2019 26.06 26.10 25.96 26.10 110,192 +0.04(+0.17%)
Dec 02, 2019 26.01 26.11 25.92 26.06 336,036 +0.17(+0.65%)
Nov 29, 2019 25.74 25.97 25.66 25.89 29,692 +0.20(+0.79%)
Nov 27, 2019 25.62 25.69 25.60 25.69 76,997 +0.16(+0.62%)
Nov 26, 2019 25.52 25.68 25.49 25.53 168,601 -0.03(-0.10%)
Nov 25, 2019 25.52 25.68 25.47 25.55 151,343 +0.09(+0.35%)
Nov 22, 2019 25.39 25.52 25.39 25.47 15,580 -0.04(-0.17%)
Nov 21, 2019 25.44 25.53 25.36 25.51 93,440 +0.05(+0.21%)
Nov 20, 2019 25.45 25.51 25.32 25.46 50,831 +0.03(+0.10%)
Nov 19, 2019 25.40 25.54 25.38 25.43 73,141 +0.04(+0.17%)
Nov 18, 2019 25.43 25.48 25.32 25.39 73,054 -0.07(-0.28%)
Nov 15, 2019 25.41 25.49 25.36 25.46 158,058 +0.05(+0.21%)
Nov 14, 2019 25.36 25.42 25.28 25.40 85,801 +0.06(+0.24%)
Nov 13, 2019 25.26 25.38 25.26 25.34 42,296 +0.07(+0.28%)
Nov 12, 2019 25.31 25.36 25.24 25.27 57,927 -0.06(-0.24%)
Nov 11, 2019 25.39 25.39 25.25 25.33 56,335 +0.11(+0.44%)
Nov 08, 2019 25.11 25.33 25.11 25.22 87,948 -0.06(-0.24%)
Nov 07, 2019 25.26 25.39 25.15 25.28 86,748 -0.05(-0.20%)
Nov 06, 2019 25.26 25.34 25.19 25.33 102,479 +0.12(+0.46%)
Nov 05, 2019 25.25 25.27 25.07 25.22 85,562 -0.08(-0.32%)
Nov 04, 2019 25.16 25.39 25.16 25.30 127,583 -0.05(-0.21%)
Nov 01, 2019 25.16 25.36 25.16 25.35 331,810 +0.31(+1.24%)
Oct 31, 2019 25.14 25.16 24.98 25.04 47,868 -0.10(-0.39%)
Oct 30, 2019 25.03 25.17 24.96 25.14 66,218 +0.17(+0.67%)
Oct 29, 2019 25.02 25.10 24.92 24.97 74,968 -0.07(-0.26%)
Oct 28, 2019 25.07 25.23 24.98 25.04 54,516 -0.16(-0.62%)
Oct 25, 2019 25.00 25.24 24.99 25.19 61,304 +0.22(+0.89%)
Oct 24, 2019 25.00 25.12 24.97 24.97 30,122 +0.01(+0.04%)
Oct 23, 2019 25.07 25.08 24.95 24.96 83,029 -0.07(-0.28%)
Oct 22, 2019 24.99 25.06 24.95 25.03 69,777 +0.12(+0.46%)
Oct 21, 2019 24.97 25.02 24.86 24.92 34,480 -0.04(-0.18%)
Oct 18, 2019 25.00 25.02 24.87 24.96 35,224 +0.07(+0.28%)
Oct 17, 2019 24.88 25.05 24.88 24.89 71,021 +0.04(+0.18%)
Oct 16, 2019 24.76 24.99 24.76 24.85 79,084 -0.03(-0.11%)
Oct 15, 2019 24.86 25.00 24.80 24.87 68,027 -0.04(-0.14%)
Oct 14, 2019 24.90 24.91 24.72 24.91 58,017 -0.04(-0.18%)
Oct 11, 2019 24.96 25.06 24.86 24.95 143,268 +0.08(+0.32%)
Oct 10, 2019 24.86 24.96 24.73 24.87 71,006 +0.06(+0.25%)
Oct 09, 2019 24.76 24.86 24.73 24.81 50,463 +0.08(+0.32%)
Oct 08, 2019 24.88 24.88 24.70 24.73 91,594 -0.12(-0.50%)
Oct 07, 2019 24.88 24.92 24.79 24.85 58,004 -0.04(-0.18%)
Oct 04, 2019 24.74 24.93 24.74 24.90 77,448 -0.01(-0.04%)
Oct 03, 2019 24.73 24.95 24.61 24.91 103,837 +0.21(+0.86%)
Oct 02, 2019 24.77 24.90 24.65 24.69 92,248 -0.12(-0.50%)
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.