Skip to main content

Frontier 100 Ishares MSCI ETF (NY: FM )

27.78 -0.03 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 27.78 27.88 27.78 27.81 198,157 -0.04(-0.14%)
Jul 16, 2024 27.81 27.90 27.81 27.85 96,184 +0.02(+0.07%)
Jul 15, 2024 27.81 27.87 27.78 27.83 183,759 +0.05(+0.18%)
Jul 12, 2024 27.82 27.89 27.76 27.78 66,538 -0.03(-0.11%)
Jul 11, 2024 27.77 27.86 27.74 27.81 144,202 +0.00(+0.00%)
Jul 10, 2024 27.76 27.84 27.75 27.81 164,169 +0.02(+0.07%)
Jul 09, 2024 27.77 27.82 27.76 27.79 166,455 -0.03(-0.11%)
Jul 08, 2024 27.76 27.82 27.68 27.82 147,203 +0.06(+0.22%)
Jul 05, 2024 27.70 27.79 27.66 27.76 200,307 +0.07(+0.25%)
Jul 03, 2024 27.68 27.74 27.65 27.69 390,966 +0.00(+0.00%)
Jul 02, 2024 27.65 27.75 27.60 27.69 646,379 +0.04(+0.14%)
Jul 01, 2024 27.51 27.69 27.46 27.65 352,333 +0.19(+0.69%)
Jun 28, 2024 27.44 27.50 27.43 27.46 95,308 +0.04(+0.15%)
Jun 27, 2024 27.41 27.45 27.36 27.42 580,083 -0.03(-0.11%)
Jun 26, 2024 27.35 27.46 27.28 27.45 222,230 +0.00(+0.00%)
Jun 25, 2024 27.42 27.47 27.39 27.45 120,413 +0.05(+0.18%)
Jun 24, 2024 27.26 27.44 27.26 27.40 349,558 +0.02(+0.07%)
Jun 21, 2024 27.21 27.43 27.21 27.38 404,116 -0.02(-0.07%)
Jun 20, 2024 27.41 27.48 27.25 27.40 464,132 -0.13(-0.47%)
Jun 18, 2024 27.45 27.57 27.40 27.53 133,630 +0.08(+0.29%)
Jun 17, 2024 27.19 27.50 27.14 27.45 343,573 +0.09(+0.33%)
Jun 14, 2024 27.33 27.40 27.31 27.36 196,963 -0.29(-1.05%)
Jun 13, 2024 27.61 27.71 27.50 27.65 334,410 -0.06(-0.22%)
Jun 12, 2024 27.59 27.71 27.51 27.71 116,259 +0.20(+0.73%)
Jun 11, 2024 27.67 27.67 27.41 27.51 277,613 -0.25(-0.89%)
Jun 10, 2024 27.69 27.82 27.53 27.76 586,198 -0.15(-0.53%)
Jun 07, 2024 28.06 28.10 27.76 27.90 54,366 -0.13(-0.45%)
Jun 06, 2024 27.92 28.10 27.81 28.03 71,315 +0.11(+0.39%)
Jun 05, 2024 27.85 27.92 27.75 27.92 43,467 +0.17(+0.60%)
Jun 04, 2024 27.81 27.82 27.67 27.76 33,240 -0.15(-0.53%)
Jun 03, 2024 27.96 27.96 27.82 27.90 50,428 +0.09(+0.32%)
May 31, 2024 27.73 27.82 27.60 27.82 44,000 +0.13(+0.46%)
May 30, 2024 27.62 27.72 27.46 27.69 62,366 +0.03(+0.11%)
May 29, 2024 27.76 27.76 27.51 27.66 47,089 -0.31(-1.12%)
May 28, 2024 27.88 28.00 27.79 27.97 56,591 +0.20(+0.70%)
May 24, 2024 27.65 27.78 27.60 27.78 44,175 +0.06(+0.21%)
May 23, 2024 27.74 27.79 27.58 27.72 70,926 +0.14(+0.50%)
May 22, 2024 27.79 27.79 27.58 27.58 42,428 -0.31(-1.12%)
May 21, 2024 28.00 28.03 27.82 27.89 56,040 -0.13(-0.45%)
May 20, 2024 28.00 28.09 27.94 28.02 40,588 +0.02(+0.07%)
May 17, 2024 27.86 28.00 27.81 28.00 155,878 +0.21(+0.74%)
May 16, 2024 27.58 27.85 27.58 27.80 168,892 +0.16(+0.56%)
May 15, 2024 27.63 27.78 27.56 27.64 51,728 +0.02(+0.07%)
May 14, 2024 27.44 27.62 27.44 27.62 66,444 +0.41(+1.51%)
May 13, 2024 27.51 27.57 27.19 27.21 30,089 -0.24(-0.89%)
May 10, 2024 27.51 27.58 27.29 27.45 50,677 -0.08(-0.28%)
May 09, 2024 27.33 27.56 27.23 27.53 37,612 +0.13(+0.46%)
May 08, 2024 27.44 27.47 27.29 27.41 40,547 +0.02(+0.07%)
May 07, 2024 27.56 27.56 27.38 27.39 25,336 -0.16(-0.57%)
May 06, 2024 27.31 27.62 27.30 27.54 215,873 +0.37(+1.37%)
May 03, 2024 27.09 27.23 27.04 27.17 69,860 +0.22(+0.80%)
May 02, 2024 27.00 27.01 26.77 26.96 60,258 +0.28(+1.06%)
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.