$30.61 -0.18 (%) iSh MSCI Fr 100 Shs - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
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
2/9/201529.6229.8929.5029.85147,350
2/6/201530.0130.0129.4329.53218,315
2/5/201530.0030.2729.9630.15408,558
2/4/201530.3630.5029.6029.66833,078
2/3/201530.2030.3930.0030.36261,378
2/2/201529.8230.1029.7730.03239,420
1/30/201529.6529.8929.6129.89290,820
1/29/201529.7429.9829.6129.9685,269
1/28/201530.0830.0829.7729.83135,899
1/27/201529.7929.9829.6529.93384,687
1/26/201530.1530.2130.0130.10102,642
1/23/201530.0130.2630.0130.21164,427
1/22/201530.2730.3830.1230.31239,922
1/21/201530.0630.3929.9930.36445,747
1/20/201529.8930.1129.7529.94176,162
1/16/201529.7029.9529.6429.82140,997
1/15/201529.9329.9329.4529.67169,606
1/14/201529.7529.9429.5129.68382,889
1/13/201530.0130.0529.8029.90239,948
1/12/201529.9530.1029.9229.93807,126
1/9/201529.9929.9929.7229.91341,004
1/8/201529.8130.0529.7629.98196,260
1/6/201529.9929.9929.5329.89343,149
1/5/201530.2330.4030.0530.12259,713
1/2/201530.9530.9930.4430.46258,917
12/31/201430.7031.0030.5530.80326,640
12/30/201430.8830.9730.7530.95356,901
12/29/201430.9831.1030.7731.05611,097
12/26/201431.4031.6231.0031.11284,311
12/24/201431.4131.7931.1931.20333,776
12/23/201430.4131.0530.2731.05936,708
12/22/201429.8730.5829.5030.38520,791
12/19/201428.9529.3628.7629.03598,311
12/18/201428.1028.9328.1028.92776,853
12/17/201428.2828.9827.5328.08840,623
12/16/201430.8631.3930.6530.90403,407
12/15/201432.0032.0931.3431.49505,658
12/12/201432.5832.8032.2632.27470,912
12/11/201432.9233.0032.5732.82452,175
12/10/201433.4333.5133.0433.12424,486
12/9/201433.5833.6033.2433.59431,848
12/8/201434.0734.1033.6133.81304,084
12/5/201434.4034.4434.1934.35279,999
12/4/201434.4534.4934.2134.26331,349
12/3/201434.3034.5034.1934.45313,641
12/2/201434.1534.3434.0734.32260,212
12/1/201434.2934.2934.0134.16252,610
11/28/201434.9935.0134.6134.63213,991
11/26/201435.0435.3335.0035.2372,836
11/25/201434.8534.9234.6734.90310,212
11/24/201435.2135.3334.6834.831,534,210
11/21/201434.9935.2834.9935.22154,483
11/20/201435.0635.2634.8034.83427,370
11/19/201435.3035.4135.0835.31132,177
11/19/201417.2318.0617.2317.782,393,260
11/18/201435.2535.4835.2135.42110,095
11/17/201435.2035.4135.1635.29269,806
11/14/201435.3835.4235.2035.3579,724
11/13/201435.2335.4235.1435.33389,627
11/12/201435.2435.4835.2335.24653,872
11/11/201435.2735.4335.1635.35261,467
11/10/201435.1035.3035.0235.21197,516
11/7/201434.6834.9034.6534.84255,594
11/6/201435.1035.2834.7134.78663,487
11/5/201435.5035.5135.3035.35465,220
11/4/201435.9636.0035.6235.74470,432
11/3/201436.3736.4636.0036.031,414,800
10/31/201436.8336.9936.1836.32692,328
10/30/201436.8037.0036.6736.99119,536
10/29/201436.8236.9836.6436.83242,341
10/28/201436.6636.9136.5536.91177,165
10/27/201436.8736.8736.4736.74107,491
10/24/201437.0737.1836.9337.17113,541
10/23/201436.7337.0036.6136.9292,414
10/22/201436.6836.7336.2736.37169,980
10/21/201436.4236.7336.2036.69286,381
10/20/201436.1736.2835.8336.17175,832
10/17/201436.0836.3335.9036.04302,261
10/16/201436.1036.2235.6036.18676,181
10/15/201436.7936.9035.5236.03758,615
10/14/201436.9837.2536.9236.98164,104
10/13/201437.2537.6836.9337.02175,097
10/10/201437.8937.9837.4537.49277,497
10/9/201438.3838.4138.0138.14222,533
10/8/201438.1438.6438.0638.57198,548
10/7/201438.2138.2838.0538.05280,086
10/6/201438.2038.2938.0938.24176,515
  • Showing 1-100 of 614 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center