Advertisement
Advertisement
U.S. Markets open in 1 hr 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Frontier and Select EM ETF (FM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
35.36+0.49 (+1.41%)
At close: 4:00PM EDT
35.40 +0.04 (+0.11%)
Pre-Market: 06:42AM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021------
Oct 15, 202135.1035.4335.0735.3635.36122,100
Oct 14, 202135.0035.1834.8234.8734.8786,300
Oct 13, 202134.9535.0034.8134.9434.9425,500
Oct 12, 202134.6434.8834.5034.7134.71181,600
Oct 11, 202134.6434.8034.5634.6334.6392,500
Oct 08, 202134.5234.6534.2934.5334.5347,000
Oct 07, 202134.2934.5234.0534.5234.52128,700
Oct 06, 202134.1734.3633.9534.2334.23171,200
Oct 05, 202134.0834.3234.0134.1834.18473,900
Oct 04, 202134.0234.3833.9334.0034.00124,400
Oct 01, 202134.1234.1333.8333.9033.90200,600
Sep 30, 202133.9334.1533.8433.9133.91172,100
Sep 29, 202133.9734.1833.6733.7733.77106,000
Sep 28, 202133.9534.2433.8133.9033.9099,400
Sep 27, 202134.0734.2233.8533.9033.90110,300
Sep 24, 202134.3034.5634.0934.2034.2092,400
Sep 23, 202134.4434.8034.3834.5334.5357,000
Sep 22, 202134.3434.6834.3434.5134.51112,000
Sep 21, 202133.9034.2933.5634.1834.18173,000
Sep 20, 202133.8834.1633.6233.7433.7472,900
Sep 17, 202134.0634.2834.0334.1434.1451,900
Sep 16, 202134.1134.3833.9534.0034.0083,100
Sep 15, 202134.0034.2633.7933.9833.98199,000
Sep 14, 202134.6634.6933.9034.0034.0083,900
Sep 13, 202134.5234.6434.3334.6034.6076,500
Sep 10, 202134.4134.4734.3034.3734.3750,600
Sep 09, 202134.0534.4434.0534.1734.1799,600
Sep 08, 202134.5134.5133.8134.0634.0670,400
Sep 07, 202134.5534.5534.2434.3334.33109,500
Sep 03, 202134.5834.5834.3634.5634.5626,300
Sep 02, 202134.4434.5834.2934.3934.3959,500
Sep 01, 202134.0534.4334.0534.3534.3530,500
Aug 31, 202134.3834.3834.0634.1734.1765,100
Aug 30, 202134.2734.4434.2034.4034.4024,400
Aug 27, 202134.0034.3733.7734.2734.2729,400
Aug 26, 202134.0334.2034.0234.1334.1334,800
Aug 25, 202134.2034.3933.9634.2534.25148,000
Aug 24, 202134.0034.1333.7534.0434.0427,900
Aug 23, 202133.8334.0033.7633.9033.9048,000
Aug 20, 202133.7533.9133.7533.8433.8433,000
Aug 19, 202133.7234.0033.7233.9533.9532,300
Aug 18, 202133.7433.9733.7433.7733.7732,100
Aug 17, 202133.8833.9533.7633.8633.8662,100
Aug 16, 202133.7033.9733.7033.9333.9336,500
Aug 13, 202133.6633.8533.6133.7333.7352,100
Aug 12, 202133.6733.7033.5633.6633.6658,800
Aug 11, 202133.5033.6833.4733.6333.6315,700
Aug 10, 202133.4033.5633.3733.5033.5025,200
Aug 09, 202133.2033.5033.1333.3033.3044,900
Aug 06, 202133.3133.3233.1033.1233.1223,000
Aug 05, 202133.2033.3033.0833.2433.2457,800
Aug 04, 202132.9233.1832.9133.1433.1436,100
Aug 03, 202132.9933.1532.9333.1433.1438,400
Aug 02, 202132.9933.0032.7632.8532.8551,600
Jul 30, 202132.9633.0832.8032.8632.8630,900
Jul 29, 202132.7633.1032.7433.0433.0475,000
Jul 28, 202132.5932.7932.5932.7632.7625,400
Jul 27, 202132.5632.7032.2432.6032.6061,600
Jul 26, 202132.2332.7032.1532.5632.5628,400
Jul 23, 202132.2332.3532.1032.2232.22133,500
Jul 22, 202132.4532.4532.3932.3932.3917,600
Jul 21, 202132.3232.4532.1832.4432.44130,300
Jul 20, 202132.0132.3832.0032.1632.1679,700
Jul 19, 202132.4232.4232.0032.1432.1465,400
Jul 16, 202132.9132.9932.5932.6932.6916,400
Jul 15, 202132.7732.7832.6632.7332.7323,400
Jul 14, 202132.6232.6732.4232.6232.6244,700
Jul 13, 202132.4532.5732.4132.5032.5023,500
Jul 12, 202132.8332.8332.5132.6732.6728,700
Jul 09, 202132.7933.1032.7832.9532.9534,000
Jul 08, 202132.6833.0432.4832.9632.9636,200
Jul 07, 202132.9333.2432.9033.1733.17110,500
Jul 06, 202133.1633.2232.7632.9932.9999,800
Jul 02, 202133.3633.3933.2233.3533.3521,300
Jul 01, 202133.1933.4533.1633.3033.3072,400
Jun 30, 202133.3133.3133.0533.1933.1934,900
Jun 29, 202133.1433.4033.0833.3533.35107,700
Jun 28, 202133.1733.4333.0333.3533.35200,700
Jun 25, 202133.2033.2432.9233.1533.1540,800
Jun 24, 202132.8233.0732.8233.0033.0043,200
Jun 23, 202132.6232.9432.6232.9032.90291,100
Jun 22, 202132.6232.8032.5632.7832.7844,400
Jun 21, 202132.6432.7132.3632.6832.6877,700
Jun 18, 202132.4732.6532.3732.4232.4234,000
Jun 17, 202132.7932.8032.4632.6632.6649,100
Jun 16, 202132.7332.7832.6132.6732.6766,200
Jun 15, 202132.8732.8732.6532.7332.7317,900
Jun 14, 202132.6032.7732.6032.7432.7429,600
Jun 11, 202132.6132.7432.5132.6032.6020,400
Jun 10, 202132.5132.6132.0032.4532.4554,000
Jun 10, 20210.49 Dividend
Jun 09, 202132.6132.7832.5332.6632.1729,700
Jun 08, 202132.7132.8432.4632.7032.2121,500
Jun 07, 202132.8232.9032.7032.8132.3264,800
Jun 04, 202132.7832.9432.6832.9132.4238,500
Jun 03, 202132.4832.6832.4232.5632.0756,000
Jun 02, 202132.4532.6632.2532.5532.0647,300
Jun 01, 202132.3432.4532.0832.3731.88147,500
May 28, 202131.9232.1431.7632.1431.6668,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement