iShares MSCI Frontier 100 Fund Historical Stock Prices

(ETF)
FM 
$38.6
*  
0.39
1%
Get FM Alerts
*Delayed - data as of Jul. 31, 2014 12:53 ET  -  Find a broker to begin trading FM now


Community Rating:
View:    FM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:53  39  39.01  38.50  38.60 73,639
07/30/2014 38.98 39.105 38.62 38.99 155,525
07/29/2014 38.66 38.66 38.3401 38.58 192,509
07/28/2014 38.61 38.72 38.32 38.43 196,366
07/25/2014 38.53 38.72 38.3 38.56 162,552
07/24/2014 38.49 38.85 38.25 38.48 331,951
07/23/2014 39.09 39.09 38.49 38.55 140,432
07/22/2014 39.08 39.08 38.7 38.84 552,230
07/21/2014 39.05 39.09 38.63 38.89 654,371
07/18/2014 38.82 39.08 38.5122 39.05 125,934
07/17/2014 39.28 39.28 38.35 38.45 167,589
07/16/2014 39.2 39.32 38.74 39.13 381,935
07/15/2014 39.05 39.12 38.69 38.71 952,538
07/14/2014 39.07 39.15 38.87 39.01 314,406
07/11/2014 38.87 38.87 38.6 38.69 609,144
07/10/2014 38.45 39.03 38.2601 38.87 722,660
07/09/2014 38.3 38.65 38.15 38.26 295,037
07/08/2014 38.04 38.2 37.61 37.77 253,789
07/07/2014 37.63 37.82 37.55 37.66 189,339
07/03/2014 37.8 37.8 37.29 37.37 174,941
07/02/2014 37.52 37.84 37.23 37.54 278,727
07/01/2014 36.45 37.17 36.45 37 583,244
06/30/2014 36.17 36.32 36.02 36.07 286,270
06/27/2014 36.4 36.61 36.27 36.37 231,999
06/26/2014 36.47 36.65 36.2599 36.34 289,207
06/25/2014 36.76 36.86 36.41 36.69 289,699
06/24/2014 37.49 37.52 37.16 37.31 547,854
06/23/2014 37.36 37.59 37.281 37.52 313,403
06/20/2014 37.13 37.62 37.1 37.46 85,511
06/19/2014 37.71 37.71 37.16 37.22 249,672
06/18/2014 37.45 37.72 37.01 37.71 383,481
06/17/2014 37.2 37.42 37 37.4 638,260
06/16/2014 38.05 38.1 37.45 37.52 515,598
06/13/2014 38.4 38.63 38.25 38.41 102,321
06/12/2014 38.63 38.659 38.26 38.31 333,332
06/11/2014 38.56 38.78 38.34 38.45 601,390
06/10/2014 38.92 39.11 38.7601 38.9 199,906
06/09/2014 39.2 39.2 39 39.19 342,058
06/06/2014 39.42 39.66 39.1408 39.57 500,912
06/05/2014 39.25 39.25 39 39.13 282,399
06/04/2014 39.38 39.38 39 39.12 314,407
06/03/2014 39.25 39.41 39.03 39.4 321,613
06/02/2014 39 39.48 39 39.39 478,376
05/30/2014 38.88 39 38.6 38.89 449,108
05/29/2014 38.67 38.85 38.39 38.7 1,028,413
05/28/2014 38.44 38.5 38.16 38.3 842,691
05/27/2014 38.09 38.46 38.09 38.38 756,002
05/23/2014 37.55 37.75 37.4 37.57 152,211
05/22/2014 37.53 37.57 37.18 37.45 174,337
05/21/2014 36.9 37.31 36.87 37.15 859,044
05/20/2014 37.36 37.37 36.49 36.65 1,106,536
05/19/2014 38.05 38.05 37.64 37.73 592,377
05/16/2014 38.2 38.39 38.13 38.34 111,739
05/15/2014 38.49 38.49 37.9 38.11 104,294
05/14/2014 38.34 38.5 37.99 38.42 624,284
05/13/2014 38.04 38.15 37.98 38.1 456,551
05/12/2014 37.7 37.91 37.66 37.89 809,265
05/09/2014 37.73 37.73 37.55 37.63 276,390
05/08/2014 37.6 37.84 37.6 37.73 275,768
05/07/2014 37.65 37.8288 37.6101 37.65 235,725
05/06/2014 37.73 37.76 37.57 37.65 234,834
05/05/2014 37.78 37.81 37.6 37.77 393,609
05/02/2014 37.27 37.78 37.27 37.5 212,839
05/01/2014 37.36 37.62 37.22 37.42 312,349
04/30/2014 37.2 37.38 37 37.18 413,150
04/29/2014 37.29 37.41 37.02 37.1 541,304
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?