iShares MSCI Frontier 100 Fund Historical Stock Prices

(ETF)
FM 
$25.02
*  
0.11
0.44%
Get FM Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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 24.97 25.16 24.8601 25.02 579,786
04/27/2016 24.91 25.01 24.8101 24.91 370,611
04/26/2016 25 25.03 24.81 24.97 277,388
04/25/2016 25.12 25.12 24.7889 24.86 303,997
04/22/2016 24.92 25.104 24.91 24.94 280,409
04/21/2016 25.09 25.15 24.97 25.03 256,455
04/20/2016 24.92 25.24 24.78 25.15 267,734
04/19/2016 24.8 25.0799 24.7 25.03 532,248
04/18/2016 24.73 24.89 24.6499 24.75 385,759
04/15/2016 24.89 24.95 24.77 24.77 358,792
04/14/2016 24.72 24.97 24.72 24.9 275,146
04/13/2016 24.69 24.8599 24.517 24.71 434,377
04/12/2016 24.27 24.64 24.22 24.63 455,331
04/11/2016 24.31 24.56 24.19 24.2 305,725
04/08/2016 24.32 24.44 24.16 24.25 446,840
04/07/2016 24.48 24.69 24.0806 24.23 397,552
04/06/2016 24.54 24.65 24.33 24.43 356,100
04/05/2016 24.57 24.6 24.5 24.53 99,855
04/04/2016 24.6 24.72 24.54 24.6 204,258
04/01/2016 24.6 24.85 24.55 24.76 364,531
03/31/2016 24.58 24.8 24.54 24.57 526,259
03/30/2016 24.56 24.7 24.41 24.58 348,901
03/29/2016 24.63 24.64 24.35 24.6 205,113
03/28/2016 24.43 24.69 24.25 24.67 693,199
03/24/2016 24.42 24.49 24.23 24.4 151,036
03/23/2016 24.41 24.52 24.263 24.52 206,915
03/22/2016 24.45 24.52 24.34 24.4 246,945
03/21/2016 24.51 24.595 24.34 24.46 320,586
03/18/2016 24.61 24.61 24.36 24.5 315,981
03/17/2016 24.43 24.59 24.4 24.53 120,745
03/16/2016 24.07 24.43 24.07 24.23 234,964
03/15/2016 24.2 24.26 24 24.08 320,609
03/14/2016 24.55 24.55 24.24 24.3 358,670
03/11/2016 24.48 24.66 24.42 24.6 516,676
03/10/2016 24.45 24.6 24.35 24.46 386,345
03/09/2016 24.44 24.62 24.43 24.56 399,938
03/08/2016 24.66 24.7 24.34 24.37 406,866
03/07/2016 24.54 24.75 24.46 24.63 367,526
03/04/2016 24.64 24.78 24.47 24.61 595,151
03/03/2016 24.52 24.67 24.38 24.58 632,269
03/02/2016 24.28 24.54 24.24 24.46 773,573
03/01/2016 23.93 24.38 23.83 24.3 844,823
02/29/2016 23.89 24.1999 23.81 23.91 831,781
02/26/2016 23.95 24.09 23.85 23.9 419,278
02/25/2016 23.88 23.98 23.7 23.87 443,297
02/24/2016 23.53 23.96 23.46 23.93 510,912
02/23/2016 23.88 23.94 23.57 23.66 630,994
02/22/2016 23.74 23.92 23.58 23.86 611,814
02/19/2016 23.37 23.64 23.3 23.61 438,993
02/18/2016 23.55 23.6005 23.32 23.4899 394,903
02/17/2016 23.47 23.7 23.25 23.64 535,273
02/16/2016 23.29 23.56 23.2 23.52 427,287
02/12/2016 22.97 23.32 22.79 23.2689 603,072
02/11/2016 23.1 23.26 22.68 22.87 919,232
02/10/2016 23.42 23.44 23.04 23.08 847,040
02/09/2016 23.25 23.435 23.02 23.17 567,627
02/08/2016 23.39 23.61 23.19 23.29 618,723
02/05/2016 23.49 23.86 23.18 23.36 519,558
02/04/2016 23.34 23.5565 23.315 23.37 230,618
02/03/2016 23.1 23.18 22.8535 23.03 677,502
02/02/2016 23.2 23.2199 22.9 22.95 595,252
02/01/2016 23.06 23.28 22.935 23.15 376,690
01/29/2016 22.83 22.998 22.82 22.95 165,574
01/28/2016 22.72 22.78 22.3801 22.63 339,483
01/27/2016 22.28 22.57 22.2 22.29 272,359
*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?