$30.23 -0.07 (%) iSh MSCI Fr 100 Shs - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
5/21/201530.5030.5030.2630.30131,546
5/20/201530.6430.6430.3930.4553,337
5/19/201530.7930.8130.4930.70101,854
5/18/201530.7330.9530.7330.81130,436
5/15/201530.7930.9530.6530.8239,603
5/14/201530.7430.9630.6730.8667,366
5/13/201530.8631.0430.5230.5285,522
5/12/201530.7030.8230.6130.8150,942
5/11/201530.8531.0330.7130.7366,595
5/8/201530.9931.1830.9131.00249,892
5/7/201531.0031.0730.9030.99216,022
5/6/201531.1031.2731.0031.17488,412
5/5/201531.2531.3631.0631.1360,310
5/4/201531.3031.4231.1531.1774,857
5/1/201531.0531.3431.0031.23356,131
4/30/201531.1031.3431.0031.0058,039
4/29/201531.1631.3931.0031.1053,047
4/28/201531.2831.4931.0031.22106,466
4/27/201531.4231.5031.1131.22217,673
4/24/201531.4031.5531.3131.54213,103
4/23/201531.1331.4531.1031.38100,429
4/22/201531.0531.2531.0431.1398,647
4/21/201530.9430.9930.7930.9393,518
4/20/201531.1631.1830.9231.02104,310
4/17/201530.9931.2330.8731.19216,722
4/16/201530.7531.0430.7531.03161,656
4/15/201530.8131.0030.6130.70100,168
4/14/201530.8930.9530.6530.7578,834
4/13/201530.6830.9130.6130.7080,545
4/10/201530.4630.9930.4330.6883,551
4/9/201530.6930.7830.3630.5965,400
4/8/201530.5731.3030.2830.51222,552
4/7/201530.7630.8830.3530.35126,606
4/6/201530.8031.1130.7730.8891,945
4/2/201530.7230.9630.5030.74185,696
4/1/201530.1430.8629.8030.70652,091
3/31/201529.7329.9829.6029.7457,325
3/30/201529.5329.8529.5329.73134,946
3/27/201529.5629.6529.4329.5256,114
3/26/201529.8329.9529.3929.4372,107
3/25/201530.0230.1429.7829.87142,586
3/24/201530.0930.0929.9230.02171,215
3/23/201529.9830.0829.5530.03693,259
3/20/201529.8730.1529.8430.02239,987
3/19/201529.7429.9229.6329.81129,926
3/18/201529.9530.1529.7530.01287,595
3/17/201530.1530.2929.9229.95386,851
3/16/201530.2230.4530.1530.32190,955
3/13/201530.5030.6730.3130.3394,312
3/11/201530.5430.6930.3930.39131,046
3/10/201530.7730.8130.6030.6367,952
3/9/201530.6630.8930.6330.8478,744
3/6/201530.8931.0130.7530.81105,465
3/5/201530.7830.9430.6930.88185,725
3/4/201530.8030.8030.6630.7456,354
3/3/201530.6430.8430.6430.78185,522
3/2/201530.4430.7530.3630.65485,798
2/27/201530.6930.7630.5530.61131,877
2/26/201530.9231.0130.6530.7978,310
2/25/201530.8331.2130.8330.94178,431
2/24/201531.1931.2130.8730.87439,446
2/23/201530.8931.0830.5331.06138,623
2/20/201530.6530.9030.5030.90196,205
2/19/201530.4230.7230.4230.6190,613
2/18/201530.5030.5930.3530.3796,021
2/17/201530.0030.5029.8330.50191,007
2/13/201529.9530.2429.8030.23211,617
2/12/201529.7129.9429.5829.91174,029
2/11/201529.7129.8129.5629.71121,429
2/10/201529.8230.0029.7429.99454,908
2/9/201529.6229.8929.5029.85147,350
2/6/201530.0130.0129.4329.53218,315
2/5/201530.0030.2729.9630.15408,558
2/4/201530.3630.5029.6029.66833,078
2/3/201530.2030.3930.0030.36261,378
2/2/201529.8230.1029.7730.03239,420
1/30/201529.6529.8929.6129.89290,820
1/29/201529.7429.9829.6129.9685,269
1/28/201530.0830.0829.7729.83135,899
1/27/201529.7929.9829.6529.93384,687
1/26/201530.1530.2130.0130.10102,642
1/23/201530.0130.2630.0130.21164,427
1/22/201530.2730.3830.1230.31239,922
1/21/201530.0630.3929.9930.36445,747
1/20/201529.8930.1129.7529.94176,162
1/16/201529.7029.9529.6429.82140,997
1/15/201529.9329.9329.4529.67169,606
1/14/201529.7529.9429.5129.68382,889
1/13/201530.0130.0529.8029.90239,948
1/12/201529.9530.1029.9229.93807,126
1/9/201529.9929.9929.7229.91341,004
1/8/201529.8130.0529.7629.98196,260
1/6/201529.9929.9929.5329.89343,149
1/5/201530.2330.4030.0530.12259,713
1/2/201530.9530.9930.4430.46258,917
12/31/201430.7031.0030.5530.80326,640
12/30/201430.8830.9730.7530.95356,901
12/29/201430.9831.1030.7731.05611,097
12/26/201431.4031.6231.0031.11284,311
12/24/201431.4131.7931.1931.20333,776
  • Showing 1-100 of 671 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center