ISHARES MSCI FRONTIER 100 $31.38

up +0.17


17/5/2013 04:17 PM  |  NYSEARCA : FM  |  Industries : Information / Software Publishers
Type:

FM historical data

Date Open High Low Close Volume
5/17/2013 31.32 31.40 31.08 31.38 293
5/16/2013 31.25 31.35 31.06 31.21 2297
5/15/2013 31.11 31.42 31.10 31.26 836
5/14/2013 31.18 31.40 31.10 31.37 224
5/13/2013 30.99 31.25 30.99 31.11 513
5/10/2013 30.76 30.91 30.66 30.89 1241
5/9/2013 30.92 30.98 30.70 30.70 444
5/8/2013 30.90 30.99 30.80 30.85 271
5/7/2013 30.73 30.88 30.55 30.72 366
5/6/2013 30.54 30.64 30.54 30.63 404
5/3/2013 30.61 30.70 30.58 30.64 650
5/2/2013 30.47 30.60 30.41 30.51 220
5/1/2013 30.25 30.50 30.25 30.30 157
4/30/2013 30.30 30.55 30.00 30.30 113
4/29/2013 30.11 30.35 30.10 30.19 1199
4/26/2013 30.09 30.11 29.91 30.00 502
4/25/2013 29.99 30.00 29.83 29.97 138
4/24/2013 29.90 30.03 29.79 29.91 475
4/23/2013 29.69 29.85 29.67 29.83 203
4/22/2013 29.65 29.73 29.45 29.68 1598
4/19/2013 29.51 29.60 29.43 29.60 491
4/18/2013 29.49 29.65 29.35 29.40 127
4/17/2013 29.74 30.01 29.50 29.52 726
4/16/2013 29.57 29.82 29.40 29.81 311
4/15/2013 29.79 29.80 29.28 29.41 256
4/12/2013 29.94 29.94 29.48 29.77 208
4/11/2013 30.02 30.04 29.86 29.99 461
4/10/2013 29.95 29.98 29.88 29.97 150
4/9/2013 29.85 30.00 29.76 29.99 205
4/8/2013 29.83 29.85 29.65 29.71 341
4/5/2013 29.56 29.73 29.44 29.65 161
4/4/2013 29.75 29.75 29.34 29.67 483
4/3/2013 29.79 29.80 29.47 29.55 451
4/2/2013 29.53 29.80 29.53 29.67 138
4/1/2013 29.44 29.47 29.21 29.36 219
3/28/2013 29.47 29.52 29.28 29.36 148
3/27/2013 29.43 29.44 29.20 29.44 200
3/26/2013 29.49 29.58 29.32 29.49 808
3/25/2013 29.54 29.57 29.10 29.38 502
3/22/2013 29.46 29.65 29.42 29.47 214
3/21/2013 29.59 29.60 29.37 29.40 244
3/20/2013 29.61 29.61 29.40 29.49 181
3/19/2013 29.45 29.67 29.35 29.45 194
3/18/2013 29.54 29.63 29.43 29.61 873
3/15/2013 29.49 29.62 29.40 29.50 208
3/14/2013 29.57 29.60 29.40 29.57 85
3/13/2013 29.64 29.64 29.50 29.54 460
3/12/2013 29.54 29.58 29.37 29.55 287
3/11/2013 29.39 29.47 29.25 29.42 655
3/8/2013 29.22 29.32 29.15 29.29 1030
3/7/2013 29.25 29.29 29.03 29.21 203
3/6/2013 29.10 29.22 29.00 29.04 166
3/5/2013 29.10 29.18 29.02 29.15 359
3/4/2013 29.15 29.16 28.92 29.00 226
3/1/2013 29.18 29.28 28.92 29.10 262
2/28/2013 29.35 29.44 29.05 29.05 307
2/27/2013 29.29 29.40 29.21 29.31 170
2/26/2013 29.17 29.20 29.03 29.10 46
2/25/2013 29.30 29.35 28.98 29.05 451
2/22/2013 29.43 29.54 29.19 29.30 502
2/21/2013 29.17 29.39 29.15 29.21 87
2/20/2013 29.50 29.50 29.19 29.26 242
2/19/2013 29.47 29.47 29.30 29.36 211
2/15/2013 29.54 29.54 29.20 29.34 2153
2/14/2013 29.57 29.57 29.30 29.30 190
2/13/2013 29.58 29.62 29.42 29.54 182
2/12/2013 29.58 29.66 29.45 29.53 94
2/11/2013 29.65 29.65 29.37 29.53 461
2/8/2013 29.80 29.80 29.36 29.49 281
2/7/2013 29.41 29.42 29.25 29.30 119
2/6/2013 29.39 29.39 29.36 29.38 115
2/5/2013 29.42 29.43 29.30 29.36 127
2/4/2013 29.41 29.52 29.20 29.30 1165
2/1/2013 29.43 29.47 29.29 29.47 850
1/31/2013 29.53 29.53 29.13 29.23 280
1/30/2013 29.24 29.24 29.00 29.02 353
1/29/2013 28.90 29.23 28.90 29.23 505
1/28/2013 28.88 28.95 28.81 28.84 281
1/25/2013 28.82 28.88 28.63 28.78 207
1/24/2013 28.64 28.83 28.64 28.70 265
1/23/2013 28.73 28.76 28.62 28.70 252
1/22/2013 28.75 28.75 28.57 28.68 182
1/18/2013 28.72 28.79 28.63 28.79 102
1/17/2013 28.69 28.70 28.63 28.64 314
1/16/2013 28.69 28.70 28.44 28.62 268
1/15/2013 28.68 28.68 28.50 28.59 155
1/14/2013 28.72 28.81 28.57 28.59 966
1/11/2013 28.75 28.80 28.68 28.72 482
1/10/2013 28.67 28.68 28.52 28.62 2466
1/9/2013 28.60 28.60 28.49 28.52 469
1/8/2013 28.60 28.60 28.31 28.44 86
1/7/2013 28.34 28.38 28.16 28.34 161
1/4/2013 28.20 28.20 28.01 28.12 175
1/3/2013 28.09 28.09 27.88 27.94 181
1/2/2013 27.90 28.06 27.80 27.93 139
12/31/2012 27.42 27.69 27.40 27.62 226
12/28/2012 27.38 27.47 27.31 27.31 63
12/27/2012 27.44 27.44 27.24 27.35 51
12/26/2012 27.52 27.52 27.25 27.35 60
12/24/2012 27.49 27.52 27.28 27.32 148
Marketplace
Trading Center