$28.45 -0.50 (%) iSh MSCI Fr 100 Shs - NYSEARCA

Jul. 7, 2015 | 10:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
7/6/201529.4629.4628.9228.95138,476
7/2/201529.3129.3129.0329.1862,949
7/1/201529.3529.4928.9829.1482,932
6/30/201529.1829.2829.0029.27570,071
6/29/201528.5828.9928.3928.99507,348
6/26/201528.6529.0028.6428.91123,587
6/25/201529.0029.0928.6628.70165,611
6/24/201529.7929.8029.4129.45166,355
6/23/201529.7930.0029.7929.7996,235
6/22/201529.8829.9529.6929.92127,937
6/19/201529.7729.8229.5829.6352,848
6/18/201529.6829.9629.6829.80117,409
6/17/201529.9529.9529.6529.7293,269
6/16/201530.0130.1930.0130.0896,288
6/15/201530.1030.1330.0130.0947,113
6/12/201529.7230.4029.7030.17397,845
6/11/201529.9030.0529.8629.9455,633
6/10/201529.7330.1629.7329.96126,185
6/9/201529.6130.0829.6129.7563,733
6/8/201529.9929.9929.5029.51148,919
6/5/201529.7629.9929.6529.6859,106
6/4/201530.0730.2629.8029.80123,574
6/3/201530.2630.2929.8830.26179,016
6/2/201530.2230.4030.2230.26135,739
6/1/201529.9730.1029.8730.10223,593
5/29/201529.9829.9929.8129.9058,588
5/28/201529.9430.0129.8029.86192,266
5/27/201529.9930.0029.8529.9554,004
5/26/201530.1830.1829.8530.00100,156
5/22/201530.3730.5730.0530.2372,714
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
  • Showing 1-100 of 701 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!