iShares MSCI Frontier 100 Fund Historical Stock Prices

(ETF)
FM 
$31.2
*  
0.15
0.48%
Get FM Alerts
*Delayed - data as of Dec. 24, 2014  -  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 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.67  31.7895  31.19  31.20 333,776
12/23/2014 30.41 31.05 30.27 31.05 936,708
12/22/2014 29.87 30.58 29.5 30.38 520,791
12/19/2014 28.95 29.36 28.76 29.03 598,311
12/18/2014 28.1 28.93 28.1 28.92 776,853
12/17/2014 28.28 28.98 27.53 28.08 840,543
12/16/2014 30.86 31.39 30.648 30.9 401,307
12/15/2014 32 32.09 31.3401 31.49 505,658
12/12/2014 32.58 32.8 32.26 32.27 470,912
12/11/2014 32.92 33 32.5738 32.82 452,175
12/10/2014 33.43 33.51 33.04 33.12 424,486
12/09/2014 33.58 33.6 33.24 33.59 431,848
12/08/2014 34.07 34.1 33.61 33.81 304,084
12/05/2014 34.4 34.44 34.19 34.35 279,999
12/04/2014 34.45 34.49 34.21 34.26 331,349
12/03/2014 34.3 34.5 34.19 34.45 313,641
12/02/2014 34.15 34.34 34.07 34.32 260,212
12/01/2014 34.29 34.29 34.01 34.16 252,610
11/28/2014 34.99 35.01 34.61 34.625 213,991
11/26/2014 35.04 35.329 35 35.23 72,836
11/25/2014 34.85 34.9199 34.67 34.9 310,212
11/24/2014 35.21 35.3336 34.68 34.83 1,534,212
11/21/2014 34.99 35.275 34.99 35.215 154,483
11/20/2014 35.06 35.26 34.795 34.83 427,370
11/19/2014 35.3 35.406 35.0801 35.31 132,177
11/18/2014 35.25 35.48 35.2108 35.42 110,095
11/17/2014 35.2 35.41 35.16 35.29 269,806
11/14/2014 35.38 35.4199 35.2 35.35 79,724
11/13/2014 35.23 35.42 35.14 35.33 389,627
11/12/2014 35.24 35.48 35.23 35.24 653,872
11/11/2014 35.27 35.43 35.16 35.35 261,467
11/10/2014 35.1 35.3 35.024 35.21 197,516
11/07/2014 34.68 34.9 34.65 34.84 255,594
11/06/2014 35.1 35.28 34.71 34.78 663,487
11/05/2014 35.5 35.51 35.3 35.35 465,220
11/04/2014 35.96 36 35.621 35.74 470,432
11/03/2014 36.37 36.46 36 36.03 1,414,799
10/31/2014 36.83 36.99 36.18 36.32 692,328
10/30/2014 36.8 36.9999 36.6701 36.99 119,536
10/29/2014 36.82 36.98 36.64 36.83 242,341
10/28/2014 36.66 36.91 36.55 36.91 177,165
10/27/2014 36.87 36.87 36.4701 36.74 107,491
10/24/2014 37.07 37.1799 36.93 37.17 113,541
10/23/2014 36.73 37 36.611 36.92 92,414
10/22/2014 36.68 36.73 36.27 36.37 169,980
10/21/2014 36.42 36.725 36.2 36.69 286,381
10/20/2014 36.17 36.28 35.83 36.17 175,832
10/17/2014 36.08 36.3299 35.9 36.04 302,261
10/16/2014 36.1 36.22 35.601 36.18 676,181
10/15/2014 36.79 36.9 35.52 36.03 758,615
10/14/2014 36.98 37.25 36.92 36.98 164,104
10/13/2014 37.25 37.68 36.93 37.02 175,097
10/10/2014 37.89 37.98 37.45 37.49 277,497
10/09/2014 38.38 38.41 38.01 38.14 222,533
10/08/2014 38.14 38.64 38.06 38.57 198,548
10/07/2014 38.21 38.28 38.05 38.05 280,086
10/06/2014 38.2 38.29 38.0901 38.24 176,515
10/03/2014 38.03 38.19 37.68 38.15 112,063
10/02/2014 37.88 38.05 37.42 37.76 166,311
10/01/2014 38.06 38.3 37.64 37.77 463,362
09/30/2014 37.97 38.0495 37.68 37.84 326,610
09/29/2014 37.96 38.13 37.76 37.86 209,596
09/26/2014 37.96 38.19 37.93 38.11 202,398
09/25/2014 38.33 38.33 37.91 37.93 188,485
09/24/2014 38.26 38.65 38.1401 38.61 260,775
09/23/2014 38.36 38.42 38.18 38.29 239,675
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?