$23.17 -0.12 (%) iSh MSCI Fr 100 Shs - NYSEARCA

Feb. 9, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
2/9/201623.2523.4423.0223.17567,627
2/8/201623.3923.6123.1923.29618,723
2/5/201623.4923.8623.1823.36519,558
2/4/201623.3423.5623.3223.37230,618
2/3/201623.1023.1822.8523.03677,502
2/2/201623.2023.2222.9022.95595,252
2/1/201623.0623.2822.9423.15376,690
1/29/201622.8323.0022.8222.95165,574
1/28/201622.7222.7822.3822.63339,483
1/27/201622.2822.5722.2022.29272,359
1/26/201622.3322.5422.1022.37672,824
1/25/201622.3622.4522.1422.17410,198
1/22/201622.4422.5322.0922.47514,663
1/21/201622.0022.3021.9022.02316,175
1/20/201622.1322.1421.6121.88594,051
1/19/201622.3422.6922.1522.21347,261
1/15/201622.5022.9122.4222.50463,045
1/14/201622.8423.1622.7622.97321,064
1/13/201623.3523.4022.8522.85375,641
1/12/201623.5723.5723.2823.47280,173
1/11/201623.6723.7423.4823.57562,687
1/8/201624.1024.1323.7223.72246,640
1/7/201624.3524.3524.0124.14329,695
1/6/201624.5124.6224.3724.40100,457
1/5/201624.7024.8324.5324.62226,947
1/4/201624.5924.8924.5124.65144,737
12/31/201524.8925.0224.7324.89386,203
12/30/201524.8925.1124.7824.78621,972
12/29/201524.9225.0824.6225.00509,140
12/28/201524.6625.1724.5625.05660,726
12/24/201524.5124.6024.4124.4267,731
12/23/201524.7924.8724.4424.49677,634
12/22/201524.7824.9624.6724.81368,031
12/21/201524.7924.9724.7024.74306,411
12/18/201524.9124.9724.7024.79330,522
12/17/201524.9025.0424.7125.03495,288
12/16/201524.9325.0624.7424.97276,094
12/15/201524.9825.0224.7124.72408,693
12/14/201525.0225.0224.6824.71240,138
12/11/201525.1325.2724.8325.00396,909
12/10/201525.2825.5325.1825.38418,560
12/9/201525.4025.6625.2225.23359,787
12/8/201525.3025.8725.3025.35326,426
12/7/201525.6725.7925.3725.46136,767
12/4/201525.8126.0125.6525.92272,850
12/3/201525.7225.9425.5225.83463,018
12/2/201525.1525.7925.1025.731,210,750
12/1/201525.1625.2825.0825.25281,224
11/30/201524.9125.2524.9125.25685,558
11/27/201525.0925.3325.0025.02317,897
11/25/201525.6925.8025.3625.39403,792
11/24/201525.6225.9425.6125.67256,498
11/23/201526.0926.1325.7625.80186,295
11/20/201526.0726.1225.9426.03190,555
11/19/201526.1426.1425.9126.00134,666
11/18/201526.0726.1125.9126.0451,802
11/17/201526.2526.3225.8525.94143,131
11/16/201526.1426.4426.0726.39208,194
11/13/201526.2126.4326.1526.1550,527
11/12/201526.5726.6626.1626.20628,008
11/11/201526.6626.7826.5226.53152,159
11/10/201526.6526.7026.4826.5494,811
11/9/201526.5726.9126.5726.85457,168
11/6/201526.6026.6526.3726.48165,472
11/5/201526.4926.7626.4026.7075,674
11/4/201526.7826.8526.4126.43163,084
11/3/201526.6526.9526.5826.77302,293
10/30/201526.8026.8726.5526.74100,642
10/29/201526.5927.0026.5826.86193,093
10/28/201526.2326.7026.0826.6269,856
10/27/201526.2626.4926.1326.20393,807
10/26/201526.0926.4826.0926.48235,092
10/23/201525.8226.0725.6226.01340,877
10/22/201525.6125.9225.6125.90195,562
10/21/201525.6926.1525.5125.66125,852
10/20/201525.7425.9425.5925.66157,935
10/19/201525.7225.9925.6125.6590,344
10/16/201525.7426.1625.6625.91254,710
10/15/201525.4825.9225.3825.86190,046
10/14/201525.5625.6525.4025.42133,192
10/13/201525.7025.7725.4825.58148,522
10/12/201525.7225.9625.7225.8890,331
10/9/201525.9025.9925.6825.7679,775
10/8/201525.4525.8825.4525.8887,983
10/7/201525.4225.6725.2025.59214,732
10/6/201525.2725.4925.2425.33251,674
10/5/201525.2925.4925.1925.38121,678
10/2/201524.9325.3424.9325.30135,900
10/1/201525.2225.3325.0625.07137,207
9/30/201525.2425.3825.0725.14237,738
9/29/201525.1325.4024.9425.03483,489
9/28/201525.5825.7024.9725.04628,954
9/25/201525.7525.9325.5125.58167,113
9/24/201525.7526.1325.5625.76279,179
9/23/201526.2326.4125.8425.85287,172
9/22/201526.3526.4126.1626.19269,892
9/21/201526.4626.7226.3926.4594,124
9/18/201526.4226.6326.2226.46193,981
9/17/201526.4326.9026.3626.72163,722
9/16/201526.3926.7226.3926.69196,957
  • Showing 1-100 of 851 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center