iSh MSCI Fr 100 Shs  $38.52

down -0.13


22/8/2014 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
8/22/201438.6538.6538.4938.52157,169
8/21/201438.6838.7038.5838.65178,940
8/20/201438.6438.7238.5738.68334,340
8/19/201438.7138.7538.6338.72408,379
8/18/201438.6838.7338.4938.70249,595
8/15/201438.7038.7038.3438.5494,662
8/14/201438.6738.6838.5238.58156,408
8/13/201438.7538.8038.5838.70290,423
8/12/201438.5738.5938.4038.55227,622
8/11/201438.7038.7038.3738.48251,357
8/8/201438.6338.8938.5038.86272,145
8/7/201438.8138.8738.5038.67147,853
8/6/201438.3138.8238.3138.71256,542
8/5/201438.7938.9938.5938.70281,442
8/4/201438.4438.9538.4438.90176,246
8/1/201438.2138.6338.2038.45154,218
7/31/201439.0139.0138.4438.49179,490
7/30/201438.9839.1138.6238.99155,525
7/29/201438.6638.6638.3438.58192,509
7/28/201438.6138.7238.3238.43196,366
7/25/201438.5338.7238.3038.56162,682
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
Trading Center