FM - iShares MSCI Frontier 100 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201928.0428.1727.7727.8627.86120,200
Sep 18, 201928.1328.2527.9227.9727.9742,200
Sep 17, 201928.0628.3328.0228.2928.29167,400
Sep 16, 201928.2028.2028.0128.0928.0986,400
Sep 13, 201928.1528.2528.1028.2028.2037,500
Sep 12, 201928.0628.1728.0628.0728.0735,400
Sep 11, 201928.1628.2227.9628.0628.06163,300
Sep 10, 201928.3628.4128.1728.2628.2683,700
Sep 09, 201928.4528.5028.2028.2428.2480,500
Sep 06, 201928.5028.6028.3928.4528.4531,200
Sep 05, 201928.7928.8628.4628.4728.47206,300
Sep 04, 201928.7928.8228.5528.6928.69520,900
Sep 03, 201928.7528.8228.5228.8228.82100,700
Aug 30, 201928.8628.8628.5528.8428.8478,600
Aug 29, 201928.8028.8528.5928.6628.6671,500
Aug 28, 201928.7928.8728.6528.8028.8057,600
Aug 27, 201928.9228.9528.6528.6528.6560,700
Aug 26, 201928.8929.0928.5428.6328.63169,200
Aug 23, 201929.0229.0628.6028.7028.70154,300
Aug 22, 201928.9929.1428.8228.9428.94131,100
Aug 21, 201928.9029.0728.8228.9528.9575,100
Aug 20, 201928.7629.0128.5528.9928.9954,800
Aug 19, 201929.0029.0028.6528.6828.6856,600
Aug 16, 201928.9329.1528.8529.0429.0494,900
Aug 15, 201928.7328.9028.6428.8528.85125,700
Aug 14, 201928.9729.0328.5428.7028.7094,200
Aug 13, 201929.0329.3328.8429.1729.1739,600
Aug 12, 201929.0029.0628.8028.9628.96101,400
Aug 09, 201929.4629.5429.3629.3729.3750,700
Aug 08, 201929.4429.5429.3529.4629.4634,300
Aug 07, 201929.3429.5129.1429.4029.4076,300
Aug 06, 201929.2729.4229.1029.2329.23449,100
Aug 05, 201929.3929.4529.0229.0929.09114,000
Aug 02, 201929.6329.8529.3329.4329.43118,100
Aug 01, 201930.0130.0429.3829.3829.38162,900
Jul 31, 201930.0030.2129.6229.6829.68311,000
Jul 30, 201930.3530.3629.7729.7729.77309,100
Jul 29, 201930.2530.4930.2530.4930.4953,000
Jul 26, 201930.0530.3130.0030.2530.2533,600
Jul 25, 201930.0130.1829.9530.0030.0033,300
Jul 24, 201930.1130.1929.9630.0330.0363,700
Jul 23, 201930.0230.1229.9530.1230.1266,400
Jul 22, 201930.1730.1729.9329.9929.99106,200
Jul 19, 201930.2030.3530.1130.2030.20139,400
Jul 18, 201930.2030.4230.1530.3630.36124,500
Jul 17, 201930.1730.4030.1730.2630.26128,400
Jul 16, 201930.1630.4030.1130.2130.21133,300
Jul 15, 201930.3030.3730.1730.2030.2090,000
Jul 12, 201930.3330.4730.3130.3830.38146,700
Jul 11, 201930.4030.4430.1230.3730.37140,200
Jul 10, 201930.2030.4630.1130.4030.40127,400
Jul 09, 201929.9730.2729.8730.2130.21176,100
Jul 08, 201930.0230.1329.9130.0430.04110,800
Jul 05, 201929.8230.0529.7629.9929.9997,100
Jul 03, 201929.8730.0029.7529.9929.9965,300
Jul 02, 201929.7729.8729.7629.8729.8771,100
Jul 01, 201929.6529.8429.6329.7829.78194,700
Jun 28, 201929.5829.6729.5629.6229.6239,300
Jun 27, 201929.3129.6029.3129.5229.5273,900
Jun 26, 201929.5129.5729.3029.4629.4664,300
Jun 25, 201929.5429.5929.4129.4129.4171,800
Jun 24, 201929.4829.6229.3529.6229.62136,600
Jun 21, 201929.3529.4828.9229.4829.4874,500
Jun 20, 201929.1829.3929.1029.3529.35139,200
Jun 19, 201929.1829.3029.0229.0229.02166,300
Jun 18, 201929.0029.3229.0029.2429.24178,700
Jun 17, 201929.0729.1028.5829.0329.03135,300
Jun 17, 20190.793 Dividend
Jun 14, 201929.8029.9329.7129.7528.96112,100
Jun 13, 201930.0730.0929.7929.8829.0866,100
Jun 12, 201929.8530.2029.8230.1329.33251,600
Jun 11, 201929.9129.9229.7029.9129.1169,400
Jun 10, 201929.5029.8029.5029.7528.96201,900
Jun 07, 201929.1929.6329.1929.4428.66155,500
Jun 06, 201929.1329.2828.9329.1728.39159,400
Jun 05, 201929.2229.2629.0029.1028.32132,400
Jun 04, 201928.7529.1128.7529.0828.30157,300
Jun 03, 201928.7028.8928.5428.6827.92117,800
May 31, 201928.6728.8328.5728.7127.94154,500
May 30, 201928.8328.8528.6928.7127.9486,400
May 29, 201928.6628.8528.6328.8028.0375,200
May 28, 201928.5028.8428.4928.5527.79205,400
May 24, 201928.1328.3728.1328.3227.5780,400
May 23, 201928.1328.2828.0928.1927.44110,400
May 22, 201928.4228.4228.2328.3927.63114,000
May 21, 201928.1328.4228.1328.3327.57141,600
May 20, 201927.9328.0527.8028.0127.2694,100
May 17, 201928.1228.2227.9428.0127.26116,900
May 16, 201928.1728.3928.1728.3127.56440,000
May 15, 201927.8128.1127.8128.0727.3245,200
May 14, 201927.9828.0827.8627.8927.1589,300
May 13, 201928.2928.3327.7627.8527.11123,300
May 10, 201928.6328.8328.6028.7828.01140,300
May 09, 201928.7028.8228.5128.7928.0282,700
May 08, 201928.6828.9128.6828.9028.13120,100
May 07, 201928.6228.7428.4828.5227.76170,300
May 06, 201928.4228.7728.4228.6827.92123,100
May 03, 201928.4728.7828.4728.7527.98101,800
May 02, 201928.3428.6328.3428.5427.78161,400
May 01, 201928.2128.4628.1828.1827.43261,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...