Skip to main content

Frontier 100 Ishares MSCI ETF (NY: FM )

27.36 -0.29 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.61 19.68 19.43 19.43 120,081 -0.26(-1.33%)
Jun 29, 2016 19.50 19.72 19.40 19.69 149,994 +0.37(+1.89%)
Jun 28, 2016 19.32 19.84 19.13 19.33 140,339 +0.32(+1.67%)
Jun 27, 2016 19.06 19.20 18.96 19.01 142,457 -0.11(-0.58%)
Jun 24, 2016 19.19 19.76 19.07 19.12 139,495 -0.66(-3.33%)
Jun 23, 2016 19.71 20.22 19.65 19.78 132,411 +0.30(+1.55%)
Jun 22, 2016 19.46 19.69 19.46 19.48 96,399 +0.03(+0.16%)
Jun 21, 2016 19.37 19.75 19.35 19.45 132,260 +0.06(+0.32%)
Jun 20, 2016 19.43 19.82 19.32 19.39 70,637 -0.05(-0.24%)
Jun 17, 2016 19.38 19.44 19.29 19.43 137,802 +0.24(+1.26%)
Jun 16, 2016 19.29 19.39 19.08 19.19 116,819 -0.09(-0.44%)
Jun 15, 2016 19.45 19.54 19.23 19.28 259,365 -0.02(-0.08%)
Jun 14, 2016 19.36 19.41 19.06 19.29 369,017 +0.07(+0.36%)
Jun 13, 2016 19.64 20.04 19.15 19.22 470,361 -0.31(-1.59%)
Jun 10, 2016 19.92 20.00 19.48 19.53 918,300 -0.91(-4.45%)
Jun 09, 2016 20.38 20.48 20.30 20.44 347,722 -0.04(-0.19%)
Jun 08, 2016 20.51 20.62 20.41 20.48 178,037 +0.04(+0.19%)
Jun 07, 2016 20.33 20.52 20.33 20.44 355,336 -0.05(-0.27%)
Jun 06, 2016 20.20 20.52 20.10 20.50 272,837 +0.26(+1.27%)
Jun 03, 2016 19.97 20.24 19.89 20.24 242,534 +0.34(+1.72%)
Jun 02, 2016 19.82 19.93 19.77 19.90 154,897 +0.11(+0.55%)
Jun 01, 2016 19.87 19.97 19.68 19.79 480,849 -0.19(-0.93%)
May 31, 2016 19.96 19.98 19.81 19.98 208,672 -0.06(-0.31%)
May 27, 2016 19.94 20.04 20.04 20.04 244,419 +0.16(+0.82%)
May 26, 2016 19.86 19.95 19.81 19.88 108,394 +0.09(+0.43%)
May 25, 2016 19.78 19.91 19.74 19.79 497,664 +0.06(+0.32%)
May 24, 2016 19.73 19.85 19.68 19.73 326,232 +0.00(+0.00%)
May 23, 2016 19.70 19.90 19.64 19.73 252,689 -0.05(-0.27%)
May 20, 2016 19.80 19.81 19.62 19.78 299,743 +0.03(+0.16%)
May 19, 2016 19.66 19.77 19.55 19.75 263,572 +0.06(+0.32%)
May 18, 2016 19.71 19.84 19.67 19.69 747,981 +0.04(+0.20%)
May 17, 2016 19.61 19.77 19.51 19.65 631,951 -0.01(-0.04%)
May 16, 2016 19.64 19.87 19.59 19.66 756,983 +0.23(+1.20%)
May 13, 2016 19.81 19.91 19.30 19.43 1,303,885 -0.35(-1.77%)
May 12, 2016 19.82 19.93 19.69 19.78 700,023 +0.02(+0.08%)
May 11, 2016 19.85 19.87 19.72 19.76 511,032 -0.10(-0.51%)
May 10, 2016 19.72 19.87 19.63 19.86 738,934 +0.18(+0.91%)
May 09, 2016 19.74 19.81 19.63 19.68 533,301 +0.05(+0.24%)
May 06, 2016 19.53 19.72 19.53 19.64 722,721 +0.02(+0.12%)
May 05, 2016 19.51 19.66 19.46 19.61 560,707 +0.12(+0.60%)
May 04, 2016 19.54 19.57 19.40 19.50 325,864 -0.06(-0.32%)
May 03, 2016 19.45 19.56 19.45 19.56 288,745 +0.00(+0.00%)
May 02, 2016 19.50 19.61 19.41 19.56 396,815 +0.01(+0.04%)
Apr 29, 2016 19.43 19.59 19.36 19.55 673,243 +0.09(+0.48%)
Apr 28, 2016 19.33 19.56 19.33 19.46 746,440 +0.09(+0.48%)
Apr 27, 2016 19.36 19.44 19.29 19.36 476,759 -0.05(-0.24%)
Apr 26, 2016 19.43 19.46 19.29 19.41 356,836 +0.09(+0.44%)
Apr 25, 2016 19.53 19.53 19.27 19.32 391,066 -0.06(-0.32%)
Apr 22, 2016 19.37 19.51 19.36 19.39 360,722 -0.07(-0.36%)
Apr 21, 2016 19.50 19.55 19.41 19.46 329,907 -0.09(-0.48%)
Apr 20, 2016 19.37 19.62 19.26 19.55 344,417 +0.09(+0.48%)
Apr 19, 2016 19.28 19.50 19.20 19.46 684,692 +0.22(+1.13%)
Apr 18, 2016 19.22 19.35 19.16 19.24 496,246 -0.02(-0.08%)
Apr 15, 2016 19.35 19.39 19.25 19.25 461,555 -0.10(-0.52%)
Apr 14, 2016 19.22 19.41 19.22 19.36 353,952 +0.15(+0.77%)
Apr 13, 2016 19.19 19.32 19.06 19.21 558,789 +0.06(+0.32%)
Apr 12, 2016 18.87 19.15 18.83 19.15 585,745 +0.33(+1.78%)
Apr 11, 2016 18.90 19.09 18.80 18.81 393,289 -0.04(-0.21%)
Apr 08, 2016 18.91 19.00 18.78 18.85 574,822 +0.02(+0.08%)
Apr 07, 2016 19.03 19.19 18.72 18.84 511,417 -0.16(-0.82%)
Apr 06, 2016 19.08 19.16 18.91 18.99 458,092 -0.08(-0.41%)
Apr 05, 2016 19.10 19.12 19.05 19.07 128,455 -0.05(-0.28%)
Apr 04, 2016 19.12 19.22 19.08 19.12 262,760 -0.12(-0.65%)
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.