Skip to main content

Frontier 100 Ishares MSCI ETF (NY: FM )

27.46 +0.01 (+0.04%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.74 19.74 19.74 0 +0.05(+0.24%)
Dec 29, 2016 19.71 19.83 19.66 19.69 298,166 +0.13(+0.69%)
Dec 28, 2016 19.64 19.77 19.54 19.56 299,936 -0.02(-0.12%)
Dec 27, 2016 19.56 19.68 19.54 19.58 193,387 +0.02(+0.12%)
Dec 23, 2016 19.56 19.56 19.56 0 +0.01(+0.04%)
Dec 22, 2016 19.65 19.73 19.50 19.55 471,875 -0.17(-0.85%)
Dec 21, 2016 19.79 19.79 19.63 19.71 143,891 -0.11(-0.58%)
Dec 20, 2016 19.81 19.84 19.63 19.83 186,480 +0.20(+1.01%)
Dec 19, 2016 19.63 19.84 19.55 19.63 319,856 +0.07(+0.37%)
Dec 16, 2016 19.60 19.77 19.50 19.56 415,400 -0.04(-0.20%)
Dec 15, 2016 19.62 19.75 19.53 19.60 205,863 +0.03(+0.16%)
Dec 14, 2016 19.73 19.89 19.54 19.57 127,005 -0.22(-1.12%)
Dec 13, 2016 19.78 19.92 19.67 19.79 95,813 +0.14(+0.73%)
Dec 12, 2016 19.81 19.83 19.61 19.65 196,708 -0.06(-0.28%)
Dec 09, 2016 19.69 19.84 19.65 19.70 339,250 +0.02(+0.12%)
Dec 08, 2016 19.69 19.82 19.68 19.68 123,340 -0.09(-0.44%)
Dec 07, 2016 19.73 19.82 19.57 19.77 169,329 +0.09(+0.44%)
Dec 06, 2016 19.73 19.80 19.58 19.68 218,798 -0.13(-0.68%)
Dec 05, 2016 19.74 19.90 19.67 19.81 105,305 +0.24(+1.22%)
Dec 02, 2016 19.80 19.81 19.55 19.58 258,282 -0.12(-0.60%)
Dec 01, 2016 19.62 19.81 19.62 19.69 177,657 +0.11(+0.57%)
Nov 30, 2016 19.69 19.95 19.58 19.58 318,700 -0.06(-0.32%)
Nov 29, 2016 19.88 19.98 19.61 19.65 231,883 -0.22(-1.12%)
Nov 28, 2016 20.24 20.35 19.86 19.87 446,460 -0.32(-1.57%)
Nov 25, 2016 20.31 20.35 20.19 20.19 192,132 -0.10(-0.47%)
Nov 23, 2016 20.28 20.28 20.28 0 -0.14(-0.70%)
Nov 22, 2016 20.35 20.42 20.23 20.42 74,802 +0.19(+0.94%)
Nov 21, 2016 20.26 20.33 20.13 20.23 115,866 -0.06(-0.31%)
Nov 18, 2016 20.23 20.43 20.08 20.30 307,218 +0.02(+0.12%)
Nov 17, 2016 20.23 20.46 20.03 20.27 140,715 +0.17(+0.83%)
Nov 16, 2016 20.15 20.30 20.04 20.11 172,579 -0.11(-0.55%)
Nov 15, 2016 19.99 20.35 19.99 20.22 147,804 +0.18(+0.91%)
Nov 14, 2016 19.85 20.12 19.84 20.04 194,449 -0.01(-0.04%)
Nov 11, 2016 19.92 20.04 19.81 20.04 347,807 -0.03(-0.16%)
Nov 10, 2016 20.24 20.36 19.84 20.08 268,254 -0.30(-1.48%)
Nov 09, 2016 19.75 20.44 19.75 20.38 596,595 +0.26(+1.30%)
Nov 08, 2016 19.82 20.11 19.77 20.11 241,287 +0.26(+1.32%)
Nov 07, 2016 19.95 19.95 19.77 19.85 182,191 +0.22(+1.13%)
Nov 04, 2016 19.78 19.79 19.63 19.63 130,410 -0.02(-0.08%)
Nov 03, 2016 19.88 19.88 19.64 19.65 121,332 -0.12(-0.60%)
Nov 02, 2016 19.92 19.92 19.76 19.77 69,654 -0.02(-0.12%)
Nov 01, 2016 19.88 19.95 19.69 19.79 116,145 +0.13(+0.69%)
Oct 31, 2016 19.79 20.06 19.64 19.65 132,509 -0.21(-1.08%)
Oct 28, 2016 19.84 20.05 19.82 19.87 91,141 -0.06(-0.28%)
Oct 27, 2016 20.02 20.04 19.86 19.92 36,267 -0.09(-0.44%)
Oct 26, 2016 19.82 20.08 19.82 20.01 102,595 +0.12(+0.60%)
Oct 25, 2016 19.88 19.96 19.83 19.89 34,625 +0.10(+0.48%)
Oct 24, 2016 19.69 19.93 19.69 19.80 39,073 +0.01(+0.04%)
Oct 21, 2016 19.86 19.86 19.65 19.79 161,568 -0.06(-0.32%)
Oct 20, 2016 20.01 20.02 19.77 19.85 172,547 -0.10(-0.52%)
Oct 19, 2016 19.94 20.12 19.85 19.96 136,607 +0.03(+0.16%)
Oct 18, 2016 20.12 20.12 19.86 19.92 94,646 +0.04(+0.20%)
Oct 17, 2016 20.08 20.09 19.85 19.88 90,623 -0.15(-0.75%)
Oct 14, 2016 20.19 20.26 20.00 20.04 78,403 -0.16(-0.79%)
Oct 13, 2016 20.12 20.27 20.09 20.19 88,548 +0.01(+0.04%)
Oct 12, 2016 20.18 20.26 20.10 20.19 112,969 -0.02(-0.08%)
Oct 11, 2016 20.23 20.34 20.10 20.20 115,398 -0.14(-0.70%)
Oct 10, 2016 20.32 20.39 20.16 20.34 160,157 +0.08(+0.37%)
Oct 07, 2016 20.32 20.33 20.15 20.27 89,385 -0.05(-0.25%)
Oct 06, 2016 20.27 20.34 20.17 20.32 123,730 -0.03(-0.16%)
Oct 05, 2016 20.27 20.42 20.23 20.35 97,629 +0.21(+1.06%)
Oct 04, 2016 20.31 20.46 20.04 20.14 273,796 -0.21(-1.01%)
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.