Advertisement
Advertisement
U.S. markets close in 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Frontier and Select EM ETF (FM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.45+0.10 (+0.43%)
As of 03:42PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202224.1524.4924.1524.4524.45110,621
Sep 30, 202224.5424.7324.3524.3524.3527,000
Sep 29, 202224.7024.7024.3724.4624.4624,000
Sep 28, 202224.7025.0524.6924.9124.9168,700
Sep 27, 202225.0225.1424.7324.7424.7452,700
Sep 26, 202225.4325.4424.9025.0025.00111,900
Sep 23, 202225.7325.8525.3625.5425.5498,000
Sep 22, 202226.0026.1925.9726.0026.0014,700
Sep 21, 202226.4726.4726.0226.0326.03146,600
Sep 20, 202226.3626.5126.2526.3426.3439,600
Sep 19, 202226.2526.5626.2026.5126.5129,300
Sep 16, 202226.6626.6626.3626.4926.4945,500
Sep 15, 202226.6826.8726.5126.6026.6054,500
Sep 14, 202226.8426.9026.5926.7026.7041,600
Sep 13, 202227.0327.0726.7026.7926.7940,800
Sep 12, 202227.4027.4927.3127.4227.4227,200
Sep 09, 202227.1327.3127.1327.2827.2820,900
Sep 08, 202226.9327.1026.8126.9726.9762,500
Sep 07, 202226.9027.2326.9027.1327.1354,300
Sep 06, 202227.2927.5227.2127.3027.3056,000
Sep 02, 202227.2227.3727.1627.3127.3184,600
Sep 01, 202227.0827.3326.9427.1727.1773,800
Aug 31, 202227.3527.4327.1527.2627.2619,400
Aug 30, 202227.5127.5127.2127.2627.2618,900
Aug 29, 202227.4027.6527.4027.5627.5630,100
Aug 26, 202227.7827.7927.3527.4127.4182,200
Aug 25, 202227.7127.9127.7127.9127.9112,600
Aug 24, 202227.6627.7727.6127.7327.7347,300
Aug 23, 202227.5427.8027.5427.6127.6118,400
Aug 22, 202227.4827.5827.4227.5427.5435,800
Aug 19, 202227.8528.0227.4827.5927.5958,400
Aug 18, 202228.2228.4227.8428.1528.15123,500
Aug 17, 202228.1228.2528.0028.1128.1145,000
Aug 16, 202227.8428.1227.8328.0528.0542,500
Aug 15, 202228.2528.4428.2028.3128.3135,500
Aug 12, 202228.0528.3728.0528.3128.3122,100
Aug 11, 202228.2128.2828.0228.1128.1136,400
Aug 10, 202227.9428.1927.9428.1228.1233,900
Aug 09, 202227.7327.7927.6527.7427.7431,100
Aug 08, 202227.6227.9927.6027.7827.7856,100
Aug 05, 202227.4427.7427.4427.5427.5432,600
Aug 04, 202227.7427.8227.6027.6527.6527,000
Aug 03, 202227.2727.5727.2727.5527.5519,900
Aug 02, 202227.3127.5027.2227.2227.22146,100
Aug 01, 202227.2027.4627.2027.3327.3336,000
Jul 29, 202227.0027.2027.0027.1927.1926,100
Jul 28, 202226.9427.1926.8027.0327.0350,700
Jul 27, 202226.7426.8826.6226.8726.8723,100
Jul 26, 202226.6526.7126.4026.4526.4539,600
Jul 25, 202226.7126.8026.5826.6926.6938,800
Jul 22, 202226.7526.9126.5326.6226.6252,300
Jul 21, 202226.8426.8926.6326.8326.8345,900
Jul 20, 202226.6826.8726.6026.8126.8145,700
Jul 19, 202226.5426.8726.5226.7326.7340,800
Jul 18, 202226.4126.5026.2626.4026.40170,300
Jul 15, 202226.2226.5026.0926.4926.49149,900
Jul 14, 202226.3226.3826.1626.2326.2341,300
Jul 13, 202226.3526.4926.2326.4226.42203,200
Jul 12, 202226.6526.8026.5626.6426.6439,500
Jul 11, 202226.5926.7726.5826.5926.59104,500
Jul 08, 202226.7926.9726.6626.7926.7943,200
Jul 07, 202226.5926.9426.5926.7026.7026,500
Jul 06, 202226.4926.6026.4226.4726.4736,800
Jul 05, 202226.5826.7226.4126.6626.66190,100
Jul 01, 202226.7727.0826.7726.9226.92107,800
Jun 30, 202226.9126.9626.6726.8226.8230,100
Jun 29, 202227.1227.2126.9326.9826.9854,900
Jun 28, 202226.8427.1126.8226.9226.9285,300
Jun 27, 202226.9727.0026.8326.8326.8350,600
Jun 24, 202226.5626.9426.5626.9026.9045,000
Jun 23, 202226.8126.9426.6226.7426.7467,500
Jun 22, 202226.8527.0426.6826.7626.76128,400
Jun 21, 202227.1327.1726.9427.1027.1064,500
Jun 17, 202227.3927.4027.0827.3027.3047,800
Jun 16, 202227.2527.4627.2227.3727.3764,400
Jun 15, 202227.4927.7027.1727.5027.50102,000
Jun 14, 202227.6827.6827.3327.4627.4685,900
Jun 13, 202227.7127.8627.1827.3727.37198,800
Jun 10, 202228.4328.4628.1028.2228.22109,700
Jun 09, 202228.8529.1428.4828.4828.48586,100
Jun 09, 20220.607 Dividend
Jun 08, 202229.5729.7729.5129.7029.0949,100
Jun 07, 202229.4129.7129.4129.6629.0538,300
Jun 06, 202229.8629.8629.4429.5828.9857,500
Jun 03, 202229.5229.8729.5229.6929.0836,100
Jun 02, 202229.8829.9729.8129.9729.3628,300
Jun 01, 202230.0230.2129.6829.7629.1534,900
May 31, 202229.9730.1829.8529.9329.32172,800
May 27, 202229.6429.8629.5829.8529.24109,600
May 26, 202229.1829.6429.1829.4928.8953,300
May 25, 202229.0529.3729.0529.2628.6670,600
May 24, 202229.3429.3728.9029.0728.4876,200
May 23, 202229.1329.4029.0029.3528.7564,600
May 20, 202229.1229.5728.9729.1628.5644,700
May 19, 202228.9329.2528.9329.1628.5678,800
May 18, 202229.4829.5028.6428.7228.1350,800
May 17, 202229.2729.4729.2629.4128.8155,300
May 16, 202229.0129.2128.8328.9228.3362,300
May 13, 202229.1329.2929.0129.1028.5179,300
May 12, 202229.3029.5329.0829.2028.60338,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement