Frontier 100 Ishares MSCI ETF (NY: FM )

27.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.71 25.78 25.52 25.62 20,615 +0.00(+0.00%)
Aug 30, 2022 25.86 25.86 25.57 25.62 20,064 -0.28(-1.09%)
Aug 29, 2022 25.75 25.99 25.75 25.90 31,742 +0.14(+0.55%)
Aug 26, 2022 26.11 26.12 25.71 25.76 87,428 -0.47(-1.79%)
Aug 25, 2022 26.04 26.23 26.04 26.23 13,364 +0.17(+0.65%)
Aug 24, 2022 26.00 26.10 25.95 26.06 50,370 +0.11(+0.43%)
Aug 23, 2022 25.88 26.13 25.88 25.95 19,605 +0.07(+0.25%)
Aug 22, 2022 25.83 25.92 25.77 25.88 38,057 -0.05(-0.18%)
Aug 19, 2022 26.18 26.34 25.83 25.93 62,179 -0.53(-1.99%)
Aug 18, 2022 26.52 26.71 26.17 26.46 131,435 +0.04(+0.14%)
Aug 17, 2022 26.43 26.55 26.32 26.42 47,923 +0.06(+0.21%)
Aug 16, 2022 26.17 26.43 26.16 26.36 45,189 -0.24(-0.92%)
Aug 15, 2022 26.55 26.73 26.51 26.61 37,815 +0.00(+0.00%)
Aug 12, 2022 26.36 26.67 26.36 26.61 23,559 +0.19(+0.71%)
Aug 11, 2022 26.51 26.58 26.34 26.42 38,725 -0.01(-0.04%)
Aug 10, 2022 26.26 26.50 26.26 26.43 36,054 +0.36(+1.37%)
Aug 09, 2022 26.06 26.12 25.99 26.07 33,058 -0.04(-0.14%)
Aug 08, 2022 25.96 26.31 25.94 26.11 59,690 +0.23(+0.87%)
Aug 05, 2022 25.79 26.07 25.79 25.88 34,700 -0.10(-0.40%)
Aug 04, 2022 26.07 26.15 25.94 25.99 28,770 +0.09(+0.36%)
Aug 03, 2022 25.63 25.91 25.63 25.89 21,155 +0.31(+1.21%)
Aug 02, 2022 25.67 25.85 25.58 25.58 154,363 -0.10(-0.40%)
Aug 01, 2022 25.57 25.80 25.57 25.69 38,323 +0.13(+0.51%)
Jul 29, 2022 25.38 25.57 25.38 25.56 27,763 +0.15(+0.59%)
Jul 28, 2022 25.32 25.56 25.19 25.41 53,907 +0.15(+0.60%)
Jul 27, 2022 25.13 25.26 25.02 25.26 24,579 +0.39(+1.59%)
Jul 26, 2022 25.05 25.10 24.81 24.86 42,104 -0.23(-0.90%)
Jul 25, 2022 25.10 25.19 24.98 25.09 41,325 +0.07(+0.26%)
Jul 22, 2022 25.14 25.29 24.94 25.02 55,603 -0.20(-0.78%)
Jul 21, 2022 25.23 25.27 25.03 25.22 48,665 +0.02(+0.07%)
Jul 20, 2022 25.08 25.26 25.00 25.20 48,593 +0.08(+0.30%)
Jul 19, 2022 24.95 25.26 24.93 25.12 43,456 +0.31(+1.25%)
Jul 18, 2022 24.82 24.91 24.68 24.81 181,169 -0.08(-0.32%)
Jul 15, 2022 24.64 24.91 24.52 24.89 159,489 +0.24(+0.97%)
Jul 14, 2022 24.74 24.79 24.59 24.65 43,918 -0.18(-0.72%)
Jul 13, 2022 24.77 24.90 24.65 24.83 216,008 -0.21(-0.83%)
Jul 12, 2022 25.05 25.19 24.96 25.04 42,019 +0.05(+0.19%)
Jul 11, 2022 24.99 25.16 24.98 24.99 111,171 -0.19(-0.75%)
Jul 08, 2022 25.18 25.35 25.06 25.18 46,006 +0.08(+0.34%)
Jul 07, 2022 24.99 25.32 24.99 25.10 28,232 +0.22(+0.87%)
Jul 06, 2022 24.90 25.00 24.83 24.88 39,134 -0.18(-0.71%)
Jul 05, 2022 24.98 25.11 24.82 25.06 202,224 -0.24(-0.97%)
Jul 01, 2022 25.16 25.45 25.16 25.30 114,720 +0.09(+0.37%)
Jun 30, 2022 25.29 25.34 25.07 25.21 31,996 -0.15(-0.59%)
Jun 29, 2022 25.49 25.57 25.31 25.36 58,418 +0.06(+0.22%)
Jun 28, 2022 25.23 25.48 25.21 25.30 90,644 +0.08(+0.34%)
Jun 27, 2022 25.35 25.38 25.21 25.22 53,847 -0.07(-0.26%)
Jun 24, 2022 24.96 25.32 24.96 25.28 47,874 +0.15(+0.60%)
Jun 23, 2022 25.20 25.32 25.02 25.13 71,830 -0.02(-0.07%)
Jun 22, 2022 25.24 25.41 25.08 25.15 136,635 -0.32(-1.25%)
Jun 21, 2022 25.50 25.54 25.32 25.47 68,632 -0.19(-0.73%)
Jun 17, 2022 25.74 25.75 25.45 25.66 50,823 -0.07(-0.26%)
Jun 16, 2022 25.61 25.81 25.58 25.73 68,547 -0.12(-0.47%)
Jun 15, 2022 25.84 26.04 25.54 25.85 108,495 +0.04(+0.15%)
Jun 14, 2022 26.02 26.02 25.69 25.81 110,095 +0.08(+0.33%)
Jun 13, 2022 26.04 26.19 25.55 25.73 211,528 -0.80(-3.01%)
Jun 10, 2022 26.72 26.75 26.41 26.52 116,661 -0.24(-0.91%)
Jun 09, 2022 27.12 27.39 26.77 26.77 623,617 -0.58(-2.11%)
Jun 08, 2022 27.22 27.41 27.17 27.34 53,354 +0.04(+0.13%)
Jun 07, 2022 27.08 27.35 27.08 27.31 41,565 +0.07(+0.27%)
Jun 06, 2022 27.49 27.49 27.11 27.23 62,496 -0.10(-0.37%)
Jun 03, 2022 27.18 27.50 27.18 27.34 39,174 -0.26(-0.93%)
Jun 02, 2022 27.51 27.59 27.45 27.59 30,708 +0.19(+0.71%)
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.