$24.76 -0.06 (%) iSh MSCI Fr 100 Shs -

Jul. 25, 2016 | 11:41 AM

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
7/22/201624.9525.0324.6724.82169,351
7/21/201625.0625.1424.8324.89154,448
7/20/201625.1025.2825.0625.1975,203
7/19/201625.2525.3125.0825.2036,259
7/18/201625.3025.5425.2525.49172,814
7/15/201625.3525.6025.2725.34104,088
7/14/201625.2425.4525.1925.3478,783
7/13/201625.0225.2525.0225.2062,847
7/12/201625.0025.2524.8924.9674,741
7/11/201624.7924.9524.6724.87106,015
7/8/201624.7325.3224.7324.94101,374
7/7/201624.6525.0024.6424.64103,437
7/6/201624.6224.6924.5024.64109,329
7/5/201625.0025.0024.5424.62145,546
7/1/201624.6125.0324.5525.03234,540
6/30/201624.7224.8124.4924.4995,283
6/29/201624.5824.8524.4524.82119,019
6/28/201624.3525.0024.1124.36111,358
6/27/201624.0224.2023.9023.96113,038
6/24/201624.1824.9024.0324.10110,688
6/23/201625.4825.4824.7624.93105,067
6/22/201624.5224.8224.5224.5576,492
6/21/201624.9225.4124.8925.02102,813
6/20/201625.0025.5024.8524.9454,910
6/17/201624.9325.0124.8225.00107,121
6/16/201624.8224.9524.5424.6990,810
6/15/201625.0225.1424.7424.80201,619
6/14/201624.9024.9724.5224.82286,857
6/13/201625.2625.7824.6324.73365,637
6/10/201625.6225.7325.0625.13713,844
6/9/201626.2226.3526.1226.30270,303
6/8/201626.3926.5226.2526.35138,398
6/7/201626.1526.4026.1526.30276,222
6/6/201625.9926.4025.8626.37212,091
6/3/201625.6926.0425.5926.04188,535
6/2/201625.5025.6425.4325.60120,410
6/1/201625.5625.6925.3225.46373,790
5/31/201625.6825.7025.4825.70162,212
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
  • Showing 1-100 of 965 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center