iSh MSCI Fr 100 Shs  $38.48

down -0.07


24/7/2014 04:00 PM  |  NYSEARCA : FM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
7/24/201438.4938.8538.2538.48331,951
7/23/201439.0939.0938.4938.55140,432
7/22/201439.0839.0838.7038.84552,230
7/21/201439.0539.0938.6338.89654,371
7/18/201438.8239.0838.5139.05125,934
7/17/201439.2839.2838.3538.45167,589
7/16/201439.2039.3238.7439.13381,935
7/15/201439.0539.1238.6938.71952,538
7/14/201439.0739.1538.8739.01314,406
7/11/201438.8738.8738.6038.69609,144
7/10/201438.4539.0338.2638.87722,660
7/9/201438.3038.6538.1538.26295,037
7/8/201438.0438.2037.6137.77253,789
7/7/201437.6337.8237.5537.66189,339
7/3/201437.8037.8037.2937.37174,941
7/2/201437.5237.8437.2337.54278,727
7/1/201436.4537.1736.4537.00583,244
6/30/201436.1736.3236.0236.07286,270
6/27/201436.4036.6136.2736.37231,999
6/26/201436.4736.6536.2636.34289,207
6/25/201436.7636.8636.4136.69289,699
6/24/201437.4937.5237.1637.31547,854
6/20/201437.1337.6237.1037.4685,511
6/19/201437.7137.7137.1637.22249,672
6/18/201437.4537.7237.0137.71383,481
6/17/201437.2037.4237.0037.40638,260
6/16/201438.0538.1037.4537.52515,598
6/13/201438.4038.6338.2538.41102,321
6/12/201438.6338.6638.2638.31333,332
6/11/201438.5638.7838.3438.45601,390
6/10/201438.9239.1138.7638.90199,906
6/9/201439.2039.2039.0039.19342,058
6/6/201439.4239.6639.1439.57500,912
6/5/201439.2539.2539.0039.13282,399
6/4/201439.3839.3839.0039.12314,407
6/3/201439.2539.4139.0339.40321,613
6/2/201439.0039.4839.0039.39478,376
5/30/201438.8839.0038.6038.89449,108
5/29/201438.6738.8538.3938.701,028,410
5/28/201438.4438.5038.1638.30842,691
5/27/201438.0938.4638.0938.38756,002
5/23/201437.5537.7537.4037.57152,211
5/22/201437.5337.5737.1837.45174,337
5/21/201436.9037.3136.8737.15859,044
5/20/201437.3637.3736.4936.651,106,540
5/19/201438.0538.0537.6437.73592,377
5/16/201438.2038.3938.1338.34111,739
5/15/201438.4938.4937.9038.11104,294
5/13/201438.0438.1537.9838.10456,551
5/12/201437.7037.9137.6637.89809,265
5/8/201437.6037.8437.6037.73275,768
5/7/201437.6537.8337.6137.65235,725
5/6/201437.7337.7637.5737.65234,834
5/5/201437.7837.8137.6037.77393,609
5/2/201437.2737.7837.2737.50212,839
5/1/201437.3637.6237.2237.42312,349
4/30/201437.2037.3837.0037.18413,150
4/29/201437.2937.4137.0237.10541,304
4/28/201437.7537.7937.1037.44620,792
4/25/201438.5438.5437.6537.75561,309
4/24/201438.7538.7538.2938.41398,233
4/23/201438.5838.7038.3238.58772,970
4/22/201438.5538.6538.3538.50546,442
4/21/201438.5138.5338.1138.40403,314
4/17/201438.0838.3338.0138.18569,994
4/16/201437.9638.1437.6538.09472,358
4/15/201437.8437.9137.4237.80661,713
4/14/201437.5537.8037.5037.70387,874
4/11/201437.8237.9037.5037.77340,779
4/10/201438.1838.2237.5037.64559,931
4/9/201437.7838.1537.6738.03588,007
4/8/201437.5637.5837.2037.46373,388
4/7/201437.6137.6136.8837.16572,558
4/4/201436.8637.1736.6836.76719,152
4/3/201437.0837.1036.6936.75393,499
4/2/201436.8736.9736.6736.89262,289
4/1/201436.6136.9036.5836.77241,765
3/31/201436.2236.3336.1036.25209,165
3/28/201436.1436.2535.8836.10112,351
3/27/201435.7636.0935.7636.0088,768
3/26/201435.8535.9335.5335.59224,383
3/25/201435.6335.7535.4135.70407,943
3/24/201435.5735.6335.2535.41198,549
3/21/201435.7535.7735.5035.5684,169
3/20/201435.3735.7335.3735.58171,961
3/19/201435.3235.4435.0035.10275,859
3/18/201434.8935.1934.8935.16120,948
3/17/201434.6335.0034.6334.8796,814
3/14/201434.2634.4534.2534.2699,298
3/13/201434.6634.7334.2634.32251,471
3/12/201434.3534.5834.3134.58144,775
3/11/201434.6634.7434.5434.66173,515
3/10/201434.6334.8534.5534.72176,501
3/7/201434.7734.7734.4934.72185,224
3/6/201434.5534.7034.4834.55237,542
3/5/201434.2534.5334.1034.48338,847
3/4/201434.6634.7734.3734.38516,478
3/3/201434.8334.8334.2134.47185,203
2/28/201434.7234.9534.7034.93156,205
2/27/201434.5534.8434.5334.82211,622
Trading Center