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 (%)
Aug 31, 2022 25.70 25.77 25.51 25.61 20,623 +0.00(+0.00%)
Aug 30, 2022 25.85 25.85 25.56 25.61 20,071 -0.28(-1.09%)
Aug 29, 2022 25.74 25.98 25.74 25.89 31,753 +0.14(+0.55%)
Aug 26, 2022 26.10 26.11 25.70 25.75 87,458 -0.47(-1.79%)
Aug 25, 2022 26.04 26.22 26.04 26.22 13,368 +0.17(+0.65%)
Aug 24, 2022 25.99 26.09 25.94 26.05 50,387 +0.11(+0.43%)
Aug 23, 2022 25.88 26.12 25.88 25.94 19,612 +0.07(+0.25%)
Aug 22, 2022 25.82 25.91 25.76 25.88 38,070 -0.05(-0.18%)
Aug 19, 2022 26.17 26.33 25.82 25.92 62,201 -0.53(-1.99%)
Aug 18, 2022 26.51 26.70 26.16 26.45 131,480 +0.04(+0.14%)
Aug 17, 2022 26.42 26.54 26.31 26.41 47,939 +0.06(+0.21%)
Aug 16, 2022 26.16 26.42 26.15 26.36 45,205 -0.24(-0.92%)
Aug 15, 2022 26.54 26.72 26.50 26.60 37,828 +0.00(+0.00%)
Aug 12, 2022 26.36 26.66 26.36 26.60 23,568 +0.19(+0.71%)
Aug 11, 2022 26.51 26.57 26.33 26.41 38,738 -0.01(-0.04%)
Aug 10, 2022 26.25 26.49 26.25 26.42 36,067 +0.36(+1.37%)
Aug 09, 2022 26.05 26.11 25.98 26.06 33,070 -0.04(-0.14%)
Aug 08, 2022 25.95 26.30 25.93 26.10 59,710 +0.23(+0.87%)
Aug 05, 2022 25.78 26.06 25.78 25.88 34,712 -0.10(-0.40%)
Aug 04, 2022 26.06 26.14 25.93 25.98 28,780 +0.09(+0.36%)
Aug 03, 2022 25.62 25.90 25.62 25.89 21,162 +0.31(+1.21%)
Aug 02, 2022 25.66 25.84 25.58 25.58 154,416 -0.10(-0.40%)
Aug 01, 2022 25.56 25.80 25.56 25.68 38,336 +0.13(+0.51%)
Jul 29, 2022 25.37 25.56 25.37 25.55 27,773 +0.15(+0.59%)
Jul 28, 2022 25.31 25.55 25.18 25.40 53,926 +0.15(+0.60%)
Jul 27, 2022 25.12 25.26 25.01 25.25 24,587 +0.39(+1.59%)
Jul 26, 2022 25.04 25.10 24.80 24.85 42,118 -0.23(-0.90%)
Jul 25, 2022 25.10 25.18 24.97 25.08 41,339 +0.07(+0.26%)
Jul 22, 2022 25.13 25.28 24.93 25.01 55,622 -0.20(-0.78%)
Jul 21, 2022 25.22 25.27 25.02 25.21 48,682 +0.02(+0.07%)
Jul 20, 2022 25.07 25.25 24.99 25.19 48,610 +0.08(+0.30%)
Jul 19, 2022 24.94 25.25 24.92 25.11 43,471 +0.31(+1.25%)
Jul 18, 2022 24.81 24.90 24.67 24.80 181,231 -0.08(-0.32%)
Jul 15, 2022 24.64 24.90 24.51 24.88 159,544 +0.24(+0.97%)
Jul 14, 2022 24.73 24.79 24.58 24.65 43,933 -0.18(-0.72%)
Jul 13, 2022 24.76 24.89 24.64 24.82 216,083 -0.21(-0.83%)
Jul 12, 2022 25.04 25.18 24.96 25.03 42,033 +0.05(+0.19%)
Jul 11, 2022 24.98 25.15 24.97 24.98 111,209 -0.19(-0.75%)
Jul 08, 2022 25.17 25.34 25.05 25.17 46,022 +0.08(+0.34%)
Jul 07, 2022 24.98 25.31 24.98 25.09 28,242 +0.22(+0.87%)
Jul 06, 2022 24.89 24.99 24.82 24.87 39,148 -0.18(-0.71%)
Jul 05, 2022 24.97 25.11 24.81 25.05 202,294 -0.24(-0.97%)
Jul 01, 2022 25.15 25.44 25.15 25.29 114,760 +0.09(+0.37%)
Jun 30, 2022 25.28 25.33 25.06 25.20 32,008 -0.15(-0.59%)
Jun 29, 2022 25.48 25.57 25.30 25.35 58,439 +0.06(+0.22%)
Jun 28, 2022 25.22 25.47 25.20 25.29 90,676 +0.08(+0.34%)
Jun 27, 2022 25.34 25.37 25.20 25.21 53,865 -0.07(-0.26%)
Jun 24, 2022 24.96 25.31 24.96 25.27 47,890 +0.15(+0.60%)
Jun 23, 2022 25.19 25.31 25.01 25.12 71,855 -0.02(-0.07%)
Jun 22, 2022 25.23 25.41 25.07 25.14 136,682 -0.32(-1.25%)
Jun 21, 2022 25.49 25.53 25.31 25.46 68,656 -0.19(-0.73%)
Jun 17, 2022 25.73 25.74 25.44 25.65 50,841 -0.07(-0.26%)
Jun 16, 2022 25.60 25.80 25.58 25.72 68,571 -0.12(-0.47%)
Jun 15, 2022 25.83 26.03 25.53 25.84 108,532 +0.04(+0.15%)
Jun 14, 2022 26.01 26.01 25.68 25.80 110,133 +0.08(+0.33%)
Jun 13, 2022 26.04 26.18 25.54 25.72 211,601 -0.80(-3.01%)
Jun 10, 2022 26.71 26.74 26.40 26.51 116,701 -0.24(-0.91%)
Jun 09, 2022 27.11 27.38 26.76 26.76 623,833 -0.58(-2.11%)
Jun 08, 2022 27.22 27.40 27.16 27.34 53,372 +0.04(+0.13%)
Jun 07, 2022 27.07 27.34 27.07 27.30 41,579 +0.07(+0.27%)
Jun 06, 2022 27.48 27.48 27.10 27.22 62,518 -0.10(-0.37%)
Jun 03, 2022 27.17 27.49 27.17 27.33 39,188 -0.26(-0.93%)
Jun 02, 2022 27.50 27.58 27.44 27.58 30,719 +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.