Advertisement
Advertisement
U.S. Markets open in 7 hrs 45 mins
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Frontier and Select EM ETF (FM)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
34.04-0.56 (-1.62%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021------
Dec 03, 202134.6034.6033.9134.0434.0499,400
Dec 02, 202134.6334.8634.2834.6034.6071,000
Dec 01, 202134.6134.8234.2734.3834.38102,700
Nov 30, 202134.2534.4734.0834.2734.2747,600
Nov 29, 202134.6234.9534.0134.4834.48196,000
Nov 26, 202134.6034.9134.4534.4534.4522,500
Nov 24, 202134.9235.1134.8134.9434.9436,900
Nov 23, 202135.1435.1434.7134.7834.78234,500
Nov 22, 202135.2335.2334.6434.9334.93209,500
Nov 19, 202135.4035.6735.1235.2335.2334,900
Nov 18, 202135.5535.7735.4035.5035.5052,500
Nov 17, 202135.7535.8435.4135.4735.47202,000
Nov 16, 202135.9836.1735.8936.0036.0070,100
Nov 15, 202136.1536.2736.0036.0836.0870,100
Nov 12, 202136.3436.5736.1736.1736.1758,000
Nov 11, 202136.3736.4636.2636.3636.3642,400
Nov 10, 202136.6336.6336.1536.3336.3358,100
Nov 09, 202136.2136.5036.2036.2236.2260,200
Nov 08, 202136.2636.5036.1536.3636.36102,900
Nov 05, 202136.2036.3035.9936.1536.1527,100
Nov 04, 202136.2236.3036.0336.2036.2047,300
Nov 03, 202136.0236.2035.9036.0536.0552,200
Nov 02, 202136.0036.2735.9135.9935.9952,100
Nov 01, 202136.1536.3035.8735.9435.9474,200
Oct 29, 202136.1436.3036.0736.1536.1570,200
Oct 28, 202135.9936.1535.9336.0936.0955,000
Oct 27, 202135.6935.9235.6935.7335.7373,400
Oct 26, 202135.6835.7335.5035.6235.6225,900
Oct 25, 202135.4835.6835.3335.5335.5362,700
Oct 22, 202135.6435.7535.3135.5535.5525,000
Oct 21, 202135.7335.8835.4735.7935.7941,200
Oct 20, 202135.6735.8735.5035.7035.7079,800
Oct 19, 202135.7235.8735.5835.8035.80174,700
Oct 18, 202135.2935.8335.2935.6635.66307,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement