$26.25 +0.12 (%) iSh MSCI Fr 100 Shs - NYSEARCA

Sep. 2, 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
9/2/201526.2926.4025.9426.25103,576
9/1/201526.3226.4025.9326.13195,165
8/31/201526.2526.6026.0026.4989,711
8/28/201525.7726.5325.6826.49418,092
8/27/201525.4625.9925.4025.72237,342
8/26/201525.2225.5025.1025.38266,893
8/25/201525.6425.8924.8124.95414,850
8/24/201524.2925.0024.2724.91836,575
8/21/201526.5026.7326.0026.09464,528
8/20/201526.9627.1626.6826.71401,351
8/19/201527.6027.6027.2127.25185,873
8/18/201527.2027.7127.1027.60526,788
8/17/201526.9827.2226.9327.15341,645
8/14/201527.3527.5227.3027.32192,841
8/13/201527.5127.5627.3227.52363,635
8/12/201527.6727.7027.4027.67401,997
8/11/201527.7627.8427.6027.77112,844
8/10/201527.6627.9827.5727.9693,480
8/7/201527.4527.7127.4527.63240,925
8/6/201527.3827.6327.3527.61249,340
8/5/201527.3527.5227.3227.40161,574
8/4/201527.5127.6327.2127.26284,351
8/3/201527.5027.5227.2127.38252,295
7/31/201527.9127.9927.3127.42203,194
7/30/201527.7427.9927.7027.9178,368
7/29/201527.7827.8927.7627.8734,522
7/28/201527.7527.9927.7027.90115,288
7/27/201527.8028.0727.6927.75189,845
7/24/201528.2328.2327.9227.92161,188
7/23/201528.2828.3928.0028.25294,373
7/22/201528.3828.8428.2628.2675,230
7/21/201528.5128.7528.2528.61166,988
7/20/201528.7928.8028.5528.6977,331
7/17/201528.7529.0028.4528.86122,861
7/16/201528.8428.9928.6128.88144,749
7/15/201528.6728.8528.4128.61128,667
7/14/201528.4628.8428.3128.70148,780
7/13/201528.5928.6228.2828.5470,180
7/10/201528.4428.6128.3228.54103,512
7/9/201528.6128.6128.2028.20153,535
7/8/201528.4028.5928.2028.30200,083
7/7/201528.8028.9728.3428.59222,971
7/6/201529.4629.4628.9228.95138,476
7/2/201529.3129.3129.0329.1862,949
7/1/201529.3529.4928.9829.1482,932
6/30/201529.1829.2829.0029.27570,071
6/29/201528.5828.9928.3928.99507,348
6/26/201528.6529.0028.6428.91123,587
6/25/201529.0029.0928.6628.70165,611
6/24/201529.7929.8029.4129.45166,355
6/23/201529.7930.0029.7929.7996,235
6/22/201529.8829.9529.6929.92127,937
6/19/201529.7729.8229.5829.6352,848
6/18/201529.6829.9629.6829.80117,409
6/17/201529.9529.9529.6529.7293,269
6/16/201530.0130.1930.0130.0896,288
6/15/201530.1030.1330.0130.0947,113
6/12/201529.7230.4029.7030.17397,845
6/11/201529.9030.0529.8629.9455,633
6/10/201529.7330.1629.7329.96126,185
6/9/201529.6130.0829.6129.7563,733
6/8/201529.9929.9929.5029.51148,919
6/5/201529.7629.9929.6529.6859,106
6/4/201530.0730.2629.8029.80123,574
6/3/201530.2630.2929.8830.26179,016
6/2/201530.2230.4030.2230.26135,739
6/1/201529.9730.1029.8730.10223,593
5/29/201529.9829.9929.8129.9058,588
5/28/201529.9430.0129.8029.86192,266
5/27/201529.9930.0029.8529.9554,004
5/26/201530.1830.1829.8530.00100,156
5/22/201530.3730.5730.0530.2372,714
5/21/201530.5030.5030.2630.30131,546
5/20/201530.6430.6430.3930.4553,337
5/19/201530.7930.8130.4930.70101,854
5/18/201530.7330.9530.7330.81130,436
5/15/201530.7930.9530.6530.8239,603
5/14/201530.7430.9630.6730.8667,366
5/13/201530.8631.0430.5230.5285,522
5/12/201530.7030.8230.6130.8150,942
5/11/201530.8531.0330.7130.7366,595
5/8/201530.9931.1830.9131.00249,892
5/7/201531.0031.0730.9030.99216,022
5/6/201531.1031.2731.0031.17488,412
5/5/201531.2531.3631.0631.1360,310
5/4/201531.3031.4231.1531.1774,857
5/1/201531.0531.3431.0031.23356,131
4/30/201531.1031.3431.0031.0058,039
4/29/201531.1631.3931.0031.1053,047
4/28/201531.2831.4931.0031.22106,466
4/27/201531.4231.5031.1131.22217,673
4/24/201531.4031.5531.3131.54213,103
4/23/201531.1331.4531.1031.38100,429
4/22/201531.0531.2531.0431.1398,647
4/21/201530.9430.9930.7930.9393,518
4/20/201531.1631.1830.9231.02104,310
4/17/201530.9931.2330.8731.19216,722
4/16/201530.7531.0430.7531.03161,656
4/15/201530.8131.0030.6130.70100,168
4/14/201530.8930.9530.6530.7578,834
  • Showing 1-100 of 743 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!