Indicators

Frontier 100 Ishares MSCI ETF (NY: FM )

28.40 +0.06 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.21	23.34	23.16	23.32	203,155	+0.09(+0.39%)
Apr 27, 2017	23.23	23.24	23.14	23.23	84,334	+0.03(+0.14%)
Apr 26, 2017	23.28	23.28	23.16	23.19	210,569	-0.12(-0.52%)
Apr 25, 2017	23.39	23.39	23.26	23.32	124,078	-0.06(-0.24%)
Apr 24, 2017	23.32	23.40	23.31	23.37	88,159	+0.06(+0.24%)
Apr 21, 2017	23.31	23.39	23.30	23.32	84,182	-0.05(-0.21%)
Apr 20, 2017	23.29	23.36	23.27	23.36	97,876	+0.17(+0.74%)
Apr 19, 2017	23.23	23.30	23.14	23.19	104,280	-0.11(-0.49%)
Apr 18, 2017	23.26	23.36	23.26	23.31	107,293	-0.02(-0.07%)
Apr 17, 2017	23.38	23.45	23.30	23.32	142,445	-0.08(-0.35%)
Apr 13, 2017	23.38	23.49	23.38	23.41	130,190	-0.12(-0.52%)
Apr 12, 2017	23.49	23.57	23.42	23.53	286,400	+0.00(+0.00%)
Apr 11, 2017	23.36	23.54	23.36	23.53	166,499	+0.20(+0.87%)
Apr 10, 2017	23.25	23.47	23.19	23.32	208,513	-0.06(-0.24%)
Apr 07, 2017	23.28	23.43	23.22	23.38	161,738	+0.12(+0.52%)
Apr 06, 2017	23.11	23.29	23.11	23.26	93,554	+0.15(+0.63%)
Apr 05, 2017	23.17	23.31	23.06	23.11	479,098	+0.05(+0.21%)
Apr 04, 2017	22.91	23.07	22.86	23.06	278,146	+0.21(+0.92%)

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.