Indicators

Frontier 100 Ishares MSCI ETF (NY: FM )

28.40 +0.20 (+0.71%)

Streaming Delayed Price Updated: 9:46 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.75	29.93	29.61	29.67	121,926	+0.02(+0.06%)
Apr 28, 2022	29.65	29.65	29.47	29.65	35,081	+0.11(+0.38%)
Apr 27, 2022	29.65	29.65	29.37	29.54	71,321	+0.24(+0.84%)
Apr 26, 2022	29.45	29.45	29.20	29.29	93,492	-0.16(-0.54%)
Apr 25, 2022	29.54	29.58	29.35	29.45	166,702	-0.56(-1.85%)
Apr 22, 2022	30.67	30.67	30.01	30.01	40,956	-0.26(-0.87%)
Apr 21, 2022	30.56	30.56	30.25	30.27	64,427	-0.22(-0.71%)
Apr 20, 2022	30.72	30.78	30.49	30.49	30,924	-0.36(-1.16%)
Apr 19, 2022	30.85	30.90	30.68	30.85	53,940	-0.01(-0.03%)
Apr 18, 2022	31.15	31.30	30.74	30.86	168,262	-0.48(-1.53%)
Apr 14, 2022	31.22	31.41	31.21	31.34	165,968	+0.02(+0.06%)
Apr 13, 2022	30.93	31.32	30.93	31.32	91,114	+0.46(+1.49%)
Apr 12, 2022	31.05	31.09	30.75	30.86	253,744	-0.09(-0.30%)
Apr 11, 2022	31.00	31.06	30.88	30.95	86,105	-0.08(-0.27%)
Apr 08, 2022	31.10	31.20	31.00	31.04	85,082	-0.12(-0.39%)
Apr 07, 2022	31.28	31.37	30.97	31.16	89,743	-0.07(-0.21%)
Apr 06, 2022	31.35	31.45	31.01	31.22	75,875	-0.22(-0.69%)
Apr 05, 2022	31.66	31.66	31.37	31.44	79,451	-0.15(-0.48%)
Apr 04, 2022	31.33	31.63	31.33	31.59	124,165	+0.62(+2.01%)

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.