Skip to main content

Frontier 100 Ishares MSCI ETF (NY: FM )

27.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 19.38 19.39 19.21 19.27 112,411 -0.18(-0.94%)
Aug 30, 2016 19.35 19.54 19.35 19.45 55,654 +0.06(+0.33%)
Aug 29, 2016 19.30 19.50 19.30 19.38 121,465 +0.01(+0.04%)
Aug 26, 2016 19.51 19.60 19.32 19.38 81,038 -0.08(-0.41%)
Aug 25, 2016 19.58 19.60 19.45 19.46 175,961 -0.14(-0.73%)
Aug 24, 2016 19.72 19.72 19.58 19.60 177,697 -0.13(-0.68%)
Aug 23, 2016 19.78 19.92 19.69 19.73 254,394 -0.02(-0.12%)
Aug 22, 2016 19.81 19.81 19.64 19.76 99,729 -0.12(-0.60%)
Aug 19, 2016 19.84 19.89 19.73 19.88 38,931 +0.02(+0.08%)
Aug 18, 2016 19.77 19.88 19.76 19.86 95,217 +0.04(+0.20%)
Aug 17, 2016 19.91 19.91 19.76 19.82 85,869 -0.06(-0.28%)
Aug 16, 2016 20.00 20.06 19.81 19.88 133,308 -0.04(-0.20%)
Aug 15, 2016 19.89 20.07 19.87 19.92 178,282 -0.06(-0.32%)
Aug 12, 2016 20.00 20.08 19.96 19.98 68,967 -0.02(-0.12%)
Aug 11, 2016 20.00 20.08 19.92 20.00 66,769 +0.05(+0.24%)
Aug 10, 2016 19.95 19.99 19.86 19.96 144,718 +0.02(+0.08%)
Aug 09, 2016 19.81 19.95 19.81 19.94 77,741 +0.13(+0.68%)
Aug 08, 2016 19.84 19.89 19.77 19.81 52,231 -0.05(-0.24%)
Aug 05, 2016 19.80 19.89 19.77 19.85 146,886 +0.09(+0.44%)
Aug 04, 2016 19.81 19.93 19.77 19.77 119,173 -0.10(-0.48%)
Aug 03, 2016 19.72 19.91 19.72 19.86 122,403 +0.02(+0.08%)
Aug 02, 2016 19.73 19.89 19.69 19.85 178,918 +0.13(+0.64%)
Aug 01, 2016 19.80 19.88 19.69 19.72 61,344 -0.20(-1.00%)
Jul 29, 2016 19.73 19.98 19.73 19.92 95,072 +0.17(+0.88%)
Jul 28, 2016 19.73 19.83 19.70 19.74 81,788 -0.03(-0.16%)
Jul 27, 2016 19.72 19.84 19.56 19.77 43,999 +0.07(+0.36%)
Jul 26, 2016 19.70 19.84 19.65 19.70 77,581 +0.00(+0.00%)
Jul 25, 2016 19.79 19.82 19.65 19.70 85,768 +0.01(+0.04%)
Jul 22, 2016 19.80 19.86 19.58 19.69 213,426 -0.06(-0.28%)
Jul 21, 2016 19.88 19.95 19.70 19.75 194,644 -0.24(-1.19%)
Jul 20, 2016 19.92 20.06 19.88 19.99 94,775 -0.01(-0.04%)
Jul 19, 2016 20.04 20.08 19.90 20.00 45,695 -0.23(-1.14%)
Jul 18, 2016 20.08 20.26 20.04 20.23 217,777 +0.12(+0.59%)
Jul 15, 2016 20.11 20.31 20.05 20.11 131,177 +0.00(+0.00%)
Jul 14, 2016 20.03 20.20 19.99 20.11 99,286 +0.11(+0.56%)
Jul 13, 2016 19.85 20.04 19.85 20.00 79,203 +0.19(+0.96%)
Jul 12, 2016 19.84 20.03 19.75 19.81 94,193 +0.07(+0.36%)
Jul 11, 2016 19.67 19.80 19.58 19.73 133,606 -0.06(-0.28%)
Jul 08, 2016 19.62 20.09 19.62 19.79 127,757 +0.24(+1.22%)
Jul 07, 2016 19.56 19.84 19.55 19.55 130,357 -0.00(-0.00%)
Jul 06, 2016 19.54 19.59 19.44 19.55 137,782 +0.02(+0.08%)
Jul 05, 2016 19.84 19.84 19.47 19.54 183,425 -0.33(-1.64%)
Jul 01, 2016 19.53 19.86 19.86 19.86 295,530 +0.43(+2.21%)
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%)
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.