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 (%)
Aug 31, 2016 19.38 19.39 19.20 19.26 112,450 -0.18(-0.94%)
Aug 30, 2016 19.34 19.54 19.34 19.44 55,673 +0.06(+0.33%)
Aug 29, 2016 19.29 19.49 19.29 19.38 121,507 +0.01(+0.04%)
Aug 26, 2016 19.51 19.59 19.32 19.37 81,066 -0.08(-0.41%)
Aug 25, 2016 19.58 19.59 19.44 19.45 176,021 -0.14(-0.73%)
Aug 24, 2016 19.71 19.71 19.58 19.59 177,759 -0.13(-0.68%)
Aug 23, 2016 19.77 19.91 19.68 19.73 254,482 -0.02(-0.12%)
Aug 22, 2016 19.81 19.81 19.63 19.75 99,763 -0.12(-0.60%)
Aug 19, 2016 19.83 19.89 19.73 19.87 38,945 +0.02(+0.08%)
Aug 18, 2016 19.76 19.87 19.75 19.85 95,250 +0.04(+0.20%)
Aug 17, 2016 19.90 19.90 19.75 19.81 85,898 -0.06(-0.28%)
Aug 16, 2016 20.00 20.05 19.81 19.87 133,355 -0.04(-0.20%)
Aug 15, 2016 19.89 20.06 19.86 19.91 178,344 -0.06(-0.32%)
Aug 12, 2016 19.99 20.07 19.95 19.97 68,991 -0.02(-0.12%)
Aug 11, 2016 19.99 20.07 19.92 20.00 66,792 +0.05(+0.24%)
Aug 10, 2016 19.94 19.98 19.85 19.95 144,768 +0.02(+0.08%)
Aug 09, 2016 19.81 19.94 19.81 19.93 77,768 +0.13(+0.68%)
Aug 08, 2016 19.83 19.89 19.77 19.80 52,249 -0.05(-0.24%)
Aug 05, 2016 19.79 19.89 19.76 19.85 146,937 +0.09(+0.44%)
Aug 04, 2016 19.81 19.93 19.76 19.76 119,215 -0.10(-0.48%)
Aug 03, 2016 19.71 19.91 19.71 19.85 122,446 +0.02(+0.08%)
Aug 02, 2016 19.73 19.89 19.68 19.84 178,980 +0.13(+0.64%)
Aug 01, 2016 19.79 19.88 19.69 19.71 61,365 -0.20(-1.00%)
Jul 29, 2016 19.72 19.97 19.72 19.91 95,105 +0.17(+0.88%)
Jul 28, 2016 19.72 19.82 19.69 19.74 81,816 -0.03(-0.16%)
Jul 27, 2016 19.71 19.83 19.55 19.77 44,014 +0.07(+0.36%)
Jul 26, 2016 19.70 19.83 19.64 19.70 77,608 +0.00(+0.00%)
Jul 25, 2016 19.78 19.81 19.65 19.70 85,797 +0.01(+0.04%)
Jul 22, 2016 19.79 19.85 19.57 19.69 213,499 -0.06(-0.28%)
Jul 21, 2016 19.88 19.94 19.70 19.74 194,711 -0.24(-1.19%)
Jul 20, 2016 19.91 20.05 19.88 19.98 94,808 -0.01(-0.04%)
Jul 19, 2016 20.03 20.08 19.89 19.99 45,711 -0.23(-1.14%)
Jul 18, 2016 20.07 20.25 20.03 20.22 217,853 +0.12(+0.59%)
Jul 15, 2016 20.11 20.31 20.04 20.10 131,223 +0.00(+0.00%)
Jul 14, 2016 20.02 20.19 19.98 20.10 99,321 +0.11(+0.56%)
Jul 13, 2016 19.85 20.03 19.85 19.99 79,230 +0.19(+0.96%)
Jul 12, 2016 19.83 20.03 19.74 19.80 94,225 +0.07(+0.36%)
Jul 11, 2016 19.66 19.79 19.57 19.73 133,652 -0.06(-0.28%)
Jul 08, 2016 19.62 20.08 19.62 19.78 127,801 +0.24(+1.22%)
Jul 07, 2016 19.55 19.83 19.54 19.54 130,402 -0.00(-0.00%)
Jul 06, 2016 19.53 19.58 19.43 19.54 137,830 +0.02(+0.08%)
Jul 05, 2016 19.83 19.83 19.46 19.53 183,489 -0.33(-1.64%)
Jul 01, 2016 19.52 19.85 19.85 19.85 295,632 +0.43(+2.20%)
Jun 30, 2016 19.61 19.68 19.43 19.43 120,122 -0.26(-1.33%)
Jun 29, 2016 19.50 19.71 19.39 19.69 150,046 +0.36(+1.89%)
Jun 28, 2016 19.31 19.83 19.12 19.32 140,388 +0.32(+1.67%)
Jun 27, 2016 19.05 19.20 18.96 19.01 142,506 -0.11(-0.58%)
Jun 24, 2016 19.18 19.75 19.06 19.12 139,543 -0.66(-3.33%)
Jun 23, 2016 19.70 20.21 19.64 19.77 132,457 +0.30(+1.55%)
Jun 22, 2016 19.45 19.69 19.45 19.47 96,433 +0.03(+0.16%)
Jun 21, 2016 19.36 19.74 19.34 19.44 132,305 +0.06(+0.32%)
Jun 20, 2016 19.43 19.82 19.31 19.38 70,661 -0.05(-0.24%)
Jun 17, 2016 19.37 19.43 19.29 19.43 137,849 +0.24(+1.26%)
Jun 16, 2016 19.29 19.39 19.07 19.19 116,859 -0.09(-0.44%)
Jun 15, 2016 19.44 19.54 19.22 19.27 259,455 -0.02(-0.08%)
Jun 14, 2016 19.35 19.40 19.05 19.29 369,144 +0.07(+0.36%)
Jun 13, 2016 19.63 20.03 19.14 19.22 470,523 -0.31(-1.59%)
Jun 10, 2016 19.91 19.99 19.47 19.53 918,617 -0.91(-4.45%)
Jun 09, 2016 20.38 20.48 20.30 20.44 347,842 -0.04(-0.19%)
Jun 08, 2016 20.51 20.61 20.40 20.48 178,098 +0.04(+0.19%)
Jun 07, 2016 20.32 20.52 20.32 20.44 355,459 -0.05(-0.27%)
Jun 06, 2016 20.20 20.52 20.09 20.49 272,931 +0.26(+1.27%)
Jun 03, 2016 19.96 20.24 19.89 20.24 242,618 +0.34(+1.72%)
Jun 02, 2016 19.82 19.92 19.76 19.89 154,950 +0.11(+0.55%)
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.