FM - iShares MSCI Frontier 100 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 202023.9824.1423.8424.0024.0027,536
Jul 14, 202023.9824.1423.8024.0824.0876,100
Jul 13, 202024.3024.6924.1024.1124.1142,300
Jul 10, 202024.0324.5423.9124.1824.1867,300
Jul 09, 202024.0124.3223.8624.1024.1072,100
Jul 08, 202024.2624.3324.0424.1224.1256,600
Jul 07, 202024.0224.3024.0224.0924.0945,000
Jul 06, 202024.3324.3424.1424.1424.1439,600
Jul 02, 202024.3124.3524.1024.1224.1228,100
Jul 01, 202024.1624.3424.0824.1524.1552,200
Jun 30, 202024.1724.2023.6824.2024.2034,600
Jun 29, 202024.0724.2323.6924.1424.1430,000
Jun 26, 202024.0824.1623.7623.9823.98117,100
Jun 25, 202024.3224.3223.8324.1824.1857,000
Jun 24, 202023.9824.3023.7224.1824.1892,500
Jun 23, 202024.0324.3623.9624.0424.0438,600
Jun 22, 202023.7524.1123.5823.6823.68128,300
Jun 19, 202023.9524.0523.5423.5923.5958,900
Jun 18, 202023.5023.9023.5023.8623.86110,300
Jun 17, 202023.6823.8923.5623.7223.7278,600
Jun 16, 202023.8323.9123.5123.6123.6157,500
Jun 15, 202022.9023.6622.9023.6023.6061,000
Jun 15, 20200.638 Dividend
Jun 12, 202023.9024.1623.3323.7923.15131,000
Jun 11, 202024.2724.4123.6023.6022.97133,700
Jun 10, 202024.5324.7024.2824.5423.8864,800
Jun 09, 202024.6924.8724.5824.6023.9457,500
Jun 08, 202024.5724.8624.4124.7024.0462,000
Jun 05, 202024.6524.6824.4024.4523.7956,700
Jun 04, 202024.3524.4624.1524.3523.7054,300
Jun 03, 202024.1624.4424.1024.4123.7682,400
Jun 02, 202023.8524.0723.7923.9323.2988,900
Jun 01, 202023.5923.9023.5923.7823.1478,600
May 29, 202023.5823.7123.4223.5822.9582,100
May 28, 202023.8023.8023.6023.7123.0742,700
May 27, 202023.8023.8023.3123.6122.98263,300
May 26, 202023.4023.7723.3223.4322.80195,900
May 22, 202023.0623.2323.0123.1622.5449,100
May 21, 202023.1423.3523.0923.2322.6165,100
May 20, 202023.0123.3722.9223.0322.41118,600
May 19, 202022.7723.3922.7722.7922.18115,500
May 18, 202022.5422.9522.5422.7622.15110,900
May 15, 202021.9722.4721.9722.1821.5970,000
May 14, 202022.0222.2121.8622.0821.4987,100
May 13, 202022.2022.7821.7921.9621.37184,300
May 12, 202022.5122.7922.2222.2221.62152,300
May 11, 202022.7123.0022.4022.4421.84586,900
May 08, 202022.9123.1522.7822.8922.28135,500
May 07, 202022.7323.0022.5322.7822.17143,500
May 06, 202023.0223.2422.5122.6722.06173,100
May 05, 202022.9123.2022.6122.9622.34143,200
May 04, 202022.0022.7821.9022.5121.91229,800
May 01, 202022.5723.1221.9422.0421.45132,100
Apr 30, 202022.9823.1322.6822.6822.07151,400
Apr 29, 202022.9923.1422.8923.1022.48113,400
Apr 28, 202022.1022.6222.1022.2521.65133,000
Apr 27, 202021.9422.3121.9422.1821.59131,400
Apr 24, 202022.0822.1921.3721.8521.26237,600
Apr 23, 202022.1222.4521.7921.8221.23198,800
Apr 22, 202021.7622.4821.7022.1621.57282,700
Apr 21, 202022.0822.2521.3521.4420.87243,200
Apr 20, 202022.0422.3421.8021.8021.22201,900
Apr 17, 202021.9422.1421.7922.0721.48258,600
Apr 16, 202022.0022.1821.7821.9221.33203,300
Apr 15, 202022.2322.4021.5121.9421.35228,600
Apr 14, 202022.0222.6022.0122.1921.59218,200
Apr 13, 202021.3621.9021.3621.7321.15106,200
Apr 09, 202021.8021.9121.2121.2820.71409,700
Apr 08, 202021.3021.8421.2521.7821.20155,100
Apr 07, 202022.1222.1621.0521.1620.59207,400
Apr 06, 202021.2522.0321.1321.5020.92185,000
Apr 03, 202021.2121.5420.6920.8920.33144,900
Apr 02, 202021.1521.3620.8221.0620.50133,400
Apr 01, 202021.0521.3521.0521.2520.68135,200
Mar 31, 202021.2221.8621.0821.3520.78109,000
Mar 30, 202021.2421.6920.9221.2020.63184,800
Mar 27, 202021.4321.9020.9621.5720.99141,400
Mar 26, 202021.4922.2821.4021.9021.31231,600
Mar 25, 202021.1422.0121.0321.2220.65228,000
Mar 24, 202020.2221.6020.2220.8920.33215,200
Mar 23, 202020.4421.4019.3519.6619.13220,000
Mar 20, 202021.0021.5420.1220.3619.81158,000
Mar 19, 202020.5921.4020.2320.7820.22263,300
Mar 18, 202020.7421.2919.5519.9319.40250,500
Mar 17, 202020.6321.9120.6321.4620.88157,000
Mar 16, 202021.0021.5020.3620.4519.90271,000
Mar 13, 202023.5523.5522.0022.7522.1494,300
Mar 12, 202022.4822.9321.4021.8521.26247,900
Mar 11, 202024.8124.8224.0124.1223.47112,500
Mar 10, 202024.9125.0524.4824.7524.09134,300
Mar 09, 202025.2525.2523.6123.8923.25154,600
Mar 06, 202027.2027.4627.0127.4426.7061,600
Mar 05, 202027.4627.9727.2627.4126.6767,000
Mar 04, 202027.9028.1727.7628.0227.2779,400
Mar 03, 202028.0228.2627.6527.6526.91110,800
Mar 02, 202027.4227.9127.3027.9127.16171,700
Feb 28, 202027.8427.9227.2427.4726.73252,400
Feb 27, 202028.3328.5028.1628.2127.45156,100
Feb 26, 202028.3928.6028.3328.3527.59195,400
Feb 25, 202028.9229.0328.1628.1627.40113,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...