$24.83 -0.08 (%) iSh MSCI Fr 100 Shs - NYSE ARCA

Dec. 8, 2016 | 11:22 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
12/7/201624.8624.9824.6624.91134,361
12/6/201624.8624.9624.6824.80173,614
12/5/201624.8825.0824.7924.9783,559
12/2/201624.9524.9624.6424.67204,944
12/1/201624.7324.9724.7324.82140,969
11/30/201624.8225.1524.6724.68252,885
11/29/201625.0525.1824.7124.76183,997
11/28/201625.5125.6525.0325.04354,261
11/25/201625.5925.6525.4425.44152,455
11/23/201625.5525.7025.5025.56113,705
11/21/201625.5325.6225.3725.5091,939
11/18/201625.5025.7525.3025.58243,774
11/17/201625.5025.7925.2425.55111,656
11/16/201625.4025.5925.2625.34136,940
11/15/201625.1925.6525.1925.48117,281
11/14/201625.0225.3625.0025.25154,293
11/11/201625.1125.2624.9725.26275,981
11/10/201625.5125.6525.0025.30212,857
11/9/201624.8925.7724.8925.68473,391
11/8/201624.9825.3524.9125.35191,459
11/7/201625.1425.1424.9125.02144,567
11/4/201624.9324.9424.7424.74103,479
11/3/201625.0525.0524.7524.7696,276
11/2/201625.1025.1024.9024.9155,270
11/1/201625.0625.1424.8224.9492,160
10/31/201624.9425.2824.7524.77105,145
10/28/201625.0025.2724.9825.0472,320
10/27/201625.2325.2525.0325.1128,778
10/26/201624.9825.3024.9825.2281,408
10/25/201625.0525.1524.9925.0727,475
10/24/201624.8225.1124.8224.9531,004
10/21/201625.0325.0324.7724.94128,203
10/20/201625.2225.2324.9225.02136,914
10/19/201625.1325.3625.0125.15108,396
10/18/201625.3625.3625.0325.1175,101
10/17/201625.3025.3225.0125.0671,909
10/14/201625.4425.5325.2125.2562,212
10/13/201625.3625.5425.3225.4570,262
10/12/201625.4325.5425.3325.4489,640
10/11/201625.5025.6325.3325.4691,567
10/10/201625.6125.7025.4125.64127,083
10/7/201625.6125.6225.4025.5570,926
10/6/201625.5425.6425.4225.6198,179
10/5/201625.5525.7425.5025.6577,468
10/4/201625.6025.7925.2525.38217,254
10/3/201625.5625.7425.5025.64428,742
9/30/201625.5425.7725.4025.6883,179
9/29/201625.3625.5325.3325.4144,852
9/28/201625.3825.5825.2725.57117,120
9/27/201625.2925.4325.2225.31108,906
9/26/201625.1525.4725.0425.37148,138
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
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center