Indicators

Frontier 100 Ishares MSCI ETF (NY: FM )

28.60 +0.20 (+0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.64	28.73	28.57	28.65	58,049	+0.03(+0.10%)
Mar 27, 2024	28.54	28.63	28.53	28.62	38,272	+0.19(+0.67%)
Mar 26, 2024	28.56	28.57	28.43	28.43	39,932	+0.05(+0.18%)
Mar 25, 2024	28.51	28.67	28.38	28.38	84,559	+0.00(+0.00%)
Mar 22, 2024	28.32	28.70	28.28	28.38	611,176	+0.13(+0.46%)
Mar 21, 2024	28.32	28.46	28.25	28.25	78,287	+0.13(+0.46%)
Mar 20, 2024	27.92	28.14	27.86	28.12	117,737	+0.27(+0.97%)
Mar 19, 2024	27.79	27.86	27.67	27.85	73,090	+0.02(+0.07%)
Mar 18, 2024	27.80	27.88	27.68	27.83	81,203	+0.00(+0.00%)
Mar 15, 2024	27.91	27.94	27.80	27.83	37,504	-0.03(-0.11%)
Mar 14, 2024	27.92	27.95	27.81	27.86	73,171	-0.06(-0.21%)
Mar 13, 2024	27.70	27.93	27.69	27.92	102,818	+0.15(+0.54%)
Mar 12, 2024	27.55	27.79	27.46	27.77	94,824	+0.24(+0.87%)
Mar 11, 2024	27.47	27.60	27.47	27.53	41,294	+0.12(+0.44%)
Mar 08, 2024	27.58	27.61	27.41	27.41	82,392	-0.21(-0.76%)
Mar 07, 2024	27.50	27.67	27.46	27.62	163,198	+0.21(+0.77%)
Mar 06, 2024	27.16	27.46	27.16	27.41	307,456	+0.22(+0.81%)
Mar 05, 2024	27.17	27.24	27.16	27.19	138,160	+0.04(+0.15%)
Mar 04, 2024	27.15	27.24	27.14	27.15	193,289	-0.08(-0.29%)

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.