iShares MSCI Frontier 100 Fund Historical Stock Prices

(ETF)
FM 
$29.74
*  
0.01
0.03%
Get FM Alerts
*Delayed - data as of Mar. 31, 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 31-DEC-2014 TO 31-MAR-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  29.68  29.98  29.60  29.74 57,325
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
02/20/2015 30.65 30.9 30.5005 30.9 196,205
02/19/2015 30.42 30.72 30.42 30.61 90,613
02/18/2015 30.5 30.59 30.35 30.37 96,021
02/17/2015 30 30.5 29.83 30.5 191,007
02/13/2015 29.95 30.24 29.8001 30.23 211,617
02/12/2015 29.71 29.94 29.58 29.91 174,029
02/11/2015 29.71 29.81 29.56 29.71 121,429
02/10/2015 29.82 30 29.74 29.99 454,908
02/09/2015 29.62 29.89 29.5 29.85 147,350
02/06/2015 30.01 30.01 29.43 29.53 218,315
02/05/2015 30 30.27 29.96 30.15 408,558
02/04/2015 30.36 30.5 29.6 29.66 833,078
02/03/2015 30.2 30.39 30 30.36 261,378
02/02/2015 29.82 30.1 29.774 30.03 239,420
01/30/2015 29.65 29.89 29.61 29.89 290,810
01/29/2015 29.74 29.98 29.61 29.96 85,269
01/28/2015 30.08 30.08 29.77 29.83 135,899
01/27/2015 29.79 29.98 29.65 29.93 384,687
01/26/2015 30.15 30.21 30.0101 30.1 102,642
01/23/2015 30.01 30.26 30.01 30.21 164,427
01/22/2015 30.27 30.38 30.12 30.31 239,922
01/21/2015 30.06 30.39 29.988 30.36 445,747
01/20/2015 29.89 30.11 29.7503 29.94 176,162
01/16/2015 29.7 29.95 29.64 29.82 140,997
01/15/2015 29.93 29.93 29.45 29.67 169,606
01/14/2015 29.75 29.9399 29.51 29.68 382,889
01/13/2015 30.01 30.0499 29.8 29.9 239,948
01/12/2015 29.95 30.1 29.92 29.93 807,126
01/09/2015 29.99 29.99 29.72 29.91 341,004
01/08/2015 29.81 30.053 29.76 29.98 196,260
01/07/2015 29.73 29.83 29.58 29.81 139,677
01/06/2015 29.99 29.99 29.53 29.89 343,149
01/05/2015 30.23 30.4 30.05 30.12 259,713
01/02/2015 30.95 30.99 30.44 30.46 258,917
12/31/2014 30.7 31 30.55 30.8 326,640
*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?