$38.89 0.00 (%) iSh MSCI Fr 100 Shs - NYSEARCA

Sep. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FM historical data

Date Open High Low Close Volume
9/17/201438.9038.9938.7338.89173,785
9/16/201438.5539.0438.5038.891,004,800
9/15/201438.9438.9438.6738.69308,698
9/12/201438.8038.8838.6338.83244,432
9/11/201438.7538.8538.6938.80155,948
9/10/201438.8038.8138.6338.81234,303
9/9/201438.7938.8638.5838.67275,884
9/8/201438.8638.9338.7038.8290,419
9/5/201438.7738.9638.6638.95227,037
9/4/201438.7438.7938.5138.72445,909
9/3/201438.4638.7438.4038.72375,876
9/2/201438.1338.5038.1238.42205,524
8/29/201438.1438.3138.0438.14109,454
8/28/201438.2638.2637.8237.95227,826
8/27/201438.2538.3938.2138.39136,527
8/26/201438.5338.5538.2038.21351,807
8/25/201438.5038.6138.4038.51119,806
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
  • Showing 1-100 of 502 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center