iShares MSCI Frontier 100 Fund Historical Stock Prices

(ETF)
FM 
$30.23
*  
0.07
0.23%
Get FM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FM now


Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  30.22  30.57  30.05  30.23 72,714
05/22/2015 30.37 30.57 30.05 30.23 72,714
05/21/2015 30.5 30.5 30.26 30.3 131,546
05/20/2015 30.64 30.64 30.3901 30.45 53,337
05/19/2015 30.79 30.8099 30.49 30.7 101,854
05/18/2015 30.73 30.95 30.73 30.81 130,436
05/15/2015 30.79 30.95 30.65 30.82 39,603
05/14/2015 30.74 30.96 30.67 30.86 67,366
05/13/2015 30.86 31.04 30.52 30.52 85,522
05/12/2015 30.7 30.82 30.605 30.81 50,782
05/11/2015 30.85 31.029 30.709 30.73 66,595
05/08/2015 30.99 31.1766 30.909 31 249,892
05/07/2015 31 31.07 30.9 30.99 216,022
05/06/2015 31.1 31.27 31 31.17 488,412
05/05/2015 31.25 31.3586 31.06 31.13 60,310
05/04/2015 31.3 31.42 31.15 31.17 74,857
05/01/2015 31.05 31.3397 31 31.23 356,131
04/30/2015 31.1 31.344 31 31 58,039
04/29/2015 31.16 31.39 31 31.1 53,047
04/28/2015 31.28 31.49 31 31.22 106,466
04/27/2015 31.42 31.5 31.111 31.22 217,673
04/24/2015 31.4 31.55 31.31 31.54 213,103
04/23/2015 31.13 31.45 31.1 31.38 100,429
04/22/2015 31.05 31.25 31.035 31.13 98,647
04/21/2015 30.94 30.99 30.79 30.93 93,518
04/20/2015 31.16 31.18 30.92 31.015 104,310
04/17/2015 30.99 31.2268 30.87 31.19 216,722
04/16/2015 30.75 31.04 30.75 31.03 161,656
04/15/2015 30.81 31 30.6101 30.7 100,168
04/14/2015 30.89 30.95 30.6516 30.75 78,834
04/13/2015 30.68 30.906 30.61 30.7 80,545
04/10/2015 30.46 30.99 30.4301 30.68 83,551
04/09/2015 30.69 30.78 30.36 30.59 65,400
04/08/2015 30.57 31.2992 30.28 30.51 222,552
04/07/2015 30.76 30.88 30.35 30.35 126,606
04/06/2015 30.8 31.1099 30.77 30.88 91,945
04/02/2015 30.72 30.9595 30.5 30.74 185,696
04/01/2015 30.14 30.86 29.8 30.7 652,091
03/31/2015 29.73 29.98 29.6 29.74 57,325
03/30/2015 29.53 29.845 29.53 29.73 134,946
03/27/2015 29.56 29.65 29.43 29.52 56,114
03/26/2015 29.83 29.95 29.39 29.43 72,107
03/25/2015 30.02 30.14 29.7801 29.87 142,586
03/24/2015 30.09 30.09 29.9201 30.02 171,215
03/23/2015 29.98 30.08 29.55 30.03 693,259
03/20/2015 29.87 30.15 29.8401 30.02 239,987
03/19/2015 29.74 29.915 29.63 29.81 129,926
03/18/2015 29.95 30.15 29.75 30.01 287,595
03/17/2015 30.15 30.29 29.92 29.95 386,851
03/16/2015 30.22 30.4499 30.15 30.32 190,955
03/13/2015 30.5 30.6723 30.31 30.33 94,312
03/12/2015 30.61 30.89 30.4796 30.71 61,826
03/11/2015 30.54 30.69 30.39 30.39 131,046
03/10/2015 30.77 30.8099 30.601 30.63 67,952
03/09/2015 30.66 30.89 30.63 30.84 78,744
03/06/2015 30.89 31.011 30.75 30.81 105,465
03/05/2015 30.78 30.94 30.6903 30.88 185,725
03/04/2015 30.8 30.8 30.66 30.74 56,354
03/03/2015 30.64 30.84 30.64 30.78 185,522
03/02/2015 30.44 30.75 30.36 30.65 485,798
02/27/2015 30.69 30.7599 30.55 30.61 131,877
02/26/2015 30.92 31.0099 30.65 30.79 78,310
02/25/2015 30.83 31.21 30.83 30.94 178,431
02/24/2015 31.19 31.21 30.87 30.87 439,446
02/23/2015 30.89 31.08 30.53 31.06 138,623
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?