$25.34 -0.03 (%) iSh MSCI Fr 100 Shs -

Sep. 23, 2016 | 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
9/23/201625.3325.3825.1525.3442,179
9/22/201625.1925.4525.1925.3797,177
9/21/201624.9625.2324.9625.2260,546
9/20/201625.0025.1024.8925.0939,843
9/19/201624.8725.1924.8724.9077,087
9/16/201624.7924.9924.7124.77280,793
9/15/201624.7725.0624.7424.8627,307
9/14/201624.7624.9724.7024.8565,214
9/13/201624.9124.9624.6924.86129,886
9/12/201624.6025.2424.6025.19314,358
9/9/201624.9025.0024.6124.72145,535
9/8/201624.9624.9924.8224.97587,199
9/7/201624.7924.9924.7924.99565,770
9/6/201624.6425.0024.5324.81399,703
9/2/201624.6724.8524.5224.6259,335
9/1/201624.4724.6724.3924.671,014,790
8/31/201624.4324.4424.2124.2889,197
8/30/201624.3824.6324.3824.5144,161
8/29/201624.3224.5724.3224.4396,381
8/26/201624.5924.7024.3524.4264,303
8/25/201624.6824.7024.5124.52139,623
8/24/201624.8524.8524.6824.70141,001
8/23/201624.9325.1024.8124.87201,859
8/22/201624.9724.9724.7524.9079,134
8/19/201625.0025.0724.8725.0530,892
8/18/201624.9125.0524.9025.0375,554
8/17/201625.0925.0924.9024.9868,136
8/16/201625.2125.2824.9725.05105,779
8/15/201625.0725.2925.0425.10141,465
8/12/201625.2025.3025.1525.1854,725
8/11/201625.2025.3025.1125.2152,981
8/10/201625.1425.1925.0325.15114,832
8/9/201624.9725.1424.9725.1361,687
8/8/201625.0025.0724.9224.9641,445
8/5/201624.9525.0724.9125.02116,553
8/4/201624.9725.1224.9124.9194,563
8/3/201624.8525.1024.8525.0397,126
8/2/201624.8725.0724.8225.01141,970
8/1/201624.9525.0624.8224.8548,676
7/29/201624.8625.1824.8625.1075,439
7/28/201624.8624.9924.8324.8864,898
7/27/201624.8525.0024.6524.9234,913
7/26/201624.8325.0024.7624.8361,560
7/25/201624.9424.9724.7624.8368,056
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
  • Showing 1-100 of 1,009 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center