Frontier 100 Ishares MSCI ETF (NY: FM )

28.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 28.27 28.40 28.22 28.40 43,207 +0.06(+0.21%)
May 23, 2024 28.36 28.42 28.20 28.34 69,372 +0.14(+0.50%)
May 22, 2024 28.41 28.41 28.20 28.20 41,499 -0.32(-1.12%)
May 21, 2024 28.63 28.66 28.44 28.52 54,812 -0.13(-0.45%)
May 20, 2024 28.63 28.72 28.57 28.65 39,699 +0.02(+0.07%)
May 17, 2024 28.48 28.63 28.43 28.63 152,462 +0.21(+0.74%)
May 16, 2024 28.20 28.47 28.20 28.42 165,191 +0.16(+0.56%)
May 15, 2024 28.25 28.40 28.18 28.26 50,595 +0.02(+0.07%)
May 14, 2024 28.05 28.24 28.05 28.24 64,988 +0.42(+1.51%)
May 13, 2024 28.13 28.19 27.80 27.82 29,430 -0.25(-0.89%)
May 10, 2024 28.13 28.20 27.90 28.07 49,567 -0.08(-0.28%)
May 09, 2024 27.94 28.18 27.84 28.15 36,788 +0.13(+0.46%)
May 08, 2024 28.05 28.09 27.90 28.02 39,659 +0.02(+0.07%)
May 07, 2024 28.18 28.18 28.00 28.00 24,781 -0.16(-0.57%)
May 06, 2024 27.92 28.24 27.91 28.16 211,142 +0.38(+1.37%)
May 03, 2024 27.70 27.84 27.65 27.78 68,329 +0.22(+0.80%)
May 02, 2024 27.60 27.62 27.36 27.56 58,938 +0.29(+1.06%)
May 01, 2024 27.33 27.51 27.13 27.27 115,315 +0.07(+0.26%)
Apr 30, 2024 27.59 27.61 27.20 27.20 72,872 -0.42(-1.52%)
Apr 29, 2024 27.54 27.64 27.49 27.62 49,757 +0.21(+0.77%)
Apr 26, 2024 27.44 27.59 27.39 27.41 87,901 +0.08(+0.29%)
Apr 25, 2024 27.18 27.39 27.09 27.33 77,420 -0.05(-0.18%)
Apr 24, 2024 27.50 27.54 27.31 27.38 106,250 +0.08(+0.29%)
Apr 23, 2024 27.14 27.37 27.14 27.30 67,086 +0.10(+0.37%)
Apr 22, 2024 27.12 27.39 27.12 27.20 93,068 +0.25(+0.93%)
Apr 19, 2024 27.02 27.05 26.82 26.95 117,084 -0.23(-0.85%)
Apr 18, 2024 27.11 27.25 27.06 27.18 128,091 -0.04(-0.15%)
Apr 17, 2024 27.18 27.28 27.09 27.22 153,370 -0.04(-0.15%)
Apr 16, 2024 27.21 27.38 27.09 27.26 219,810 -0.15(-0.55%)
Apr 15, 2024 27.69 27.73 27.40 27.41 352,869 -0.48(-1.72%)
Apr 12, 2024 28.16 28.23 27.81 27.89 179,979 -0.41(-1.45%)
Apr 11, 2024 28.23 28.43 28.10 28.30 180,475 +0.02(+0.07%)
Apr 10, 2024 28.32 28.38 28.08 28.28 104,504 -0.31(-1.08%)
Apr 09, 2024 28.69 28.70 28.43 28.59 77,012 +0.10(+0.35%)
Apr 08, 2024 28.71 28.71 28.49 28.49 75,022 -0.06(-0.21%)
Apr 05, 2024 28.50 28.73 28.38 28.55 111,162 +0.13(+0.46%)
Apr 04, 2024 28.85 28.86 28.35 28.42 61,386 -0.37(-1.29%)
Apr 03, 2024 28.60 28.80 28.59 28.79 59,854 +0.12(+0.42%)
Apr 02, 2024 28.65 28.68 28.58 28.67 82,468 +0.06(+0.21%)
Apr 01, 2024 28.68 28.72 28.54 28.61 81,064 -0.04(-0.14%)
Mar 28, 2024 28.64 28.73 28.57 28.65 58,049 +0.03(+0.10%)
Mar 27, 2024 28.54 28.63 28.53 28.62 38,272 +0.19(+0.67%)
Mar 26, 2024 28.56 28.57 28.43 28.43 39,932 +0.05(+0.18%)
Mar 25, 2024 28.51 28.67 28.38 28.38 84,559 +0.00(+0.00%)
Mar 22, 2024 28.32 28.70 28.28 28.38 611,176 +0.13(+0.46%)
Mar 21, 2024 28.32 28.46 28.25 28.25 78,287 +0.13(+0.46%)
Mar 20, 2024 27.92 28.14 27.86 28.12 117,737 +0.27(+0.97%)
Mar 19, 2024 27.79 27.86 27.67 27.85 73,090 +0.02(+0.07%)
Mar 18, 2024 27.80 27.88 27.68 27.83 81,203 +0.00(+0.00%)
Mar 15, 2024 27.91 27.94 27.80 27.83 37,504 -0.03(-0.11%)
Mar 14, 2024 27.92 27.95 27.81 27.86 73,171 -0.06(-0.21%)
Mar 13, 2024 27.70 27.93 27.69 27.92 102,818 +0.15(+0.54%)
Mar 12, 2024 27.55 27.79 27.46 27.77 94,824 +0.24(+0.87%)
Mar 11, 2024 27.47 27.60 27.47 27.53 41,294 +0.12(+0.44%)
Mar 08, 2024 27.58 27.61 27.41 27.41 82,392 -0.21(-0.76%)
Mar 07, 2024 27.50 27.67 27.46 27.62 163,198 +0.21(+0.77%)
Mar 06, 2024 27.16 27.46 27.16 27.41 307,456 +0.22(+0.81%)
Mar 05, 2024 27.17 27.24 27.16 27.19 138,160 +0.04(+0.15%)
Mar 04, 2024 27.15 27.24 27.14 27.15 193,289 -0.08(-0.29%)
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.