$25.78 +0.21 (%) iSh MSCI Fr 100 Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
5/27/201625.6525.7825.6025.78190,006
5/26/201625.5525.6725.4925.5784,261
5/25/201625.4525.6125.4025.46386,861
5/24/201625.3825.5325.3225.38253,598
5/23/201625.3425.6025.2625.38196,429
5/20/201625.4725.4825.2425.45233,007
5/19/201625.2925.4325.1525.41204,889
5/18/201625.3525.5225.3025.33581,446
5/17/201625.2325.4325.1025.28491,250
5/16/201625.2625.5625.2025.29588,444
5/13/201625.4825.6124.8324.991,013,580
5/12/201625.5025.6425.3325.44544,166
5/11/201625.5425.5625.3725.42397,253
5/10/201625.3725.5625.2525.55574,413
5/9/201625.4025.4825.2525.32414,564
5/6/201625.1325.3725.1325.26561,810
5/5/201625.1025.2925.0425.23435,868
5/4/201625.1425.1824.9625.08253,312
5/3/201625.0825.1625.0225.16224,457
5/2/201625.0825.2324.9725.16308,466
4/29/201625.0225.2024.9025.15523,348
4/28/201624.8725.1624.8625.03580,248
4/27/201624.9125.0124.8124.91370,611
4/26/201625.0025.0324.8124.97277,388
4/25/201625.1225.1224.7924.86303,997
4/22/201624.9225.1024.9124.94280,409
4/21/201625.0925.1524.9725.03256,455
4/20/201624.9225.2424.7825.15267,734
4/19/201624.8025.0824.7025.03532,248
4/18/201624.7324.8924.6524.75385,759
4/15/201624.8924.9524.7724.77358,792
4/14/201624.7224.9724.7224.90275,146
4/13/201624.6924.8624.5224.71434,377
4/12/201624.2724.6424.2224.63455,331
4/11/201624.3124.5624.1924.20305,725
4/8/201624.3224.4424.1624.25446,840
4/7/201624.4824.6924.0824.23397,552
4/6/201624.5424.6524.3324.43356,100
4/5/201624.5724.6024.5024.5399,855
4/4/201624.6024.7224.5424.60204,258
4/1/201624.6024.8524.5524.76364,531
3/31/201624.5824.8024.5424.57526,259
3/30/201624.5624.7024.4124.58348,901
3/29/201624.6324.6424.3524.60205,113
3/28/201624.4324.6924.2524.67693,199
3/24/201624.4224.4924.2324.40151,036
3/23/201624.4124.5224.2624.52206,915
3/22/201624.4524.5224.3424.40246,945
3/21/201624.5124.6024.3424.46320,586
3/18/201624.6124.6124.3624.50315,991
3/17/201624.4324.5924.4024.53120,745
3/16/201624.0724.4324.0724.23234,964
3/15/201624.2024.2624.0024.08320,609
3/14/201624.5524.5524.2424.30358,670
3/11/201624.4824.6624.4224.60516,676
3/10/201624.4524.6024.3524.46386,345
3/9/201624.4424.6224.4324.56399,938
3/8/201624.6624.7024.3424.37406,866
3/7/201624.5424.7524.4624.63367,526
3/4/201624.6424.7824.4724.61595,151
3/3/201624.5224.6724.3824.58632,269
3/2/201624.2824.5424.2424.46773,573
3/1/201623.9324.3823.8324.30844,823
2/29/201623.8924.2023.8123.91831,781
2/26/201623.9524.0923.8523.90419,278
2/25/201623.8823.9823.7023.87443,297
2/24/201623.5323.9623.4623.93510,912
2/23/201623.8823.9423.5723.66630,994
2/22/201623.7423.9223.5823.86611,814
2/19/201623.3723.6423.3023.61438,993
2/18/201623.5523.6023.3223.49394,903
2/17/201623.4723.7023.2523.64535,273
2/16/201623.2923.5623.2023.52427,287
2/12/201622.9723.3222.7923.27603,072
2/11/201623.1023.2622.6822.87919,232
2/10/201623.4223.4423.0423.08847,040
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
  • Showing 1-100 of 927 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center