Indicators

Frontier 100 Ishares MSCI ETF (NY: FM )

28.44 +0.13 (+0.46%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.41	29.62	29.27	29.62	74,663	+0.35(+1.20%)
May 27, 2021	29.44	29.54	29.02	29.27	52,718	-0.15(-0.50%)
May 26, 2021	29.50	29.69	29.26	29.41	235,647	-0.15(-0.50%)
May 25, 2021	29.74	29.95	29.39	29.56	30,007	+0.05(+0.16%)
May 24, 2021	29.52	29.55	29.37	29.51	40,375	+0.26(+0.88%)
May 21, 2021	29.25	29.54	29.06	29.26	104,752	-0.15(-0.50%)
May 20, 2021	29.54	29.58	29.30	29.40	78,471	+0.15(+0.50%)
May 19, 2021	29.27	29.27	29.12	29.26	37,475	-0.01(-0.03%)
May 18, 2021	29.36	29.38	29.27	29.27	23,674	-0.03(-0.09%)
May 17, 2021	29.27	29.46	29.14	29.29	54,116	-0.04(-0.13%)
May 14, 2021	29.01	29.37	29.00	29.33	42,205	+0.25(+0.86%)
May 13, 2021	29.25	29.26	28.99	29.08	99,905	+0.03(+0.09%)
May 12, 2021	29.17	29.34	28.85	29.05	45,579	-0.31(-1.07%)
May 11, 2021	29.22	29.51	28.83	29.37	60,587	+0.25(+0.85%)
May 10, 2021	28.98	29.16	28.98	29.12	60,204	+0.20(+0.70%)
May 07, 2021	28.92	28.95	28.76	28.91	96,992	-0.01(-0.03%)
May 06, 2021	28.71	29.03	28.62	28.92	447,658	+0.07(+0.26%)
May 05, 2021	28.73	28.97	28.72	28.85	35,900	+0.18(+0.64%)
May 04, 2021	28.63	28.72	28.31	28.67	60,898	+0.19(+0.68%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.