Frontier 100 Ishares MSCI ETF (NY: FM )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	20.54	20.66	20.40	20.54	94,126	-0.11(-0.55%)
May 28, 2020	20.73	20.73	20.56	20.66	48,982	+0.09(+0.42%)
May 27, 2020	20.73	20.73	20.31	20.57	302,276	+0.16(+0.77%)
May 26, 2020	20.39	20.71	20.32	20.41	224,857	+0.24(+1.17%)
May 22, 2020	20.09	20.24	20.05	20.18	56,361	-0.06(-0.30%)
May 21, 2020	20.16	20.34	20.12	20.24	74,778	+0.17(+0.87%)
May 20, 2020	20.05	20.36	19.97	20.06	136,151	+0.21(+1.05%)
May 19, 2020	19.84	20.38	19.84	19.85	132,607	+0.03(+0.13%)
May 18, 2020	19.64	19.99	19.64	19.83	127,333	+0.51(+2.62%)
May 15, 2020	19.14	19.58	19.14	19.32	80,351	+0.09(+0.45%)
May 14, 2020	19.18	19.35	19.04	19.24	99,989	+0.10(+0.55%)
May 13, 2020	19.34	19.85	18.98	19.13	211,504	-0.23(-1.17%)
May 12, 2020	19.61	19.85	19.36	19.36	174,799	-0.19(-0.98%)
May 11, 2020	19.78	20.04	19.51	19.55	673,741	-0.39(-1.97%)
May 08, 2020	19.96	20.17	19.85	19.94	155,423	+0.10(+0.48%)
May 07, 2020	19.80	20.04	19.62	19.85	164,771	+0.10(+0.49%)
May 06, 2020	20.05	20.25	19.61	19.75	198,684	-0.25(-1.26%)
May 05, 2020	19.96	20.21	19.70	20.00	164,351	+0.39(+2.00%)
May 04, 2020	19.17	19.85	19.08	19.61	263,810	+0.41(+2.13%)
May 01, 2020	19.66	20.14	19.11	19.20	151,520	-0.56(-2.82%)
Apr 30, 2020	20.02	20.15	19.76	19.76	173,806	-0.37(-1.82%)
Apr 29, 2020	20.03	20.16	19.94	20.12	130,152	+0.74(+3.82%)
Apr 28, 2020	19.25	19.71	19.25	19.38	152,612	+0.06(+0.32%)
Apr 27, 2020	19.11	19.43	19.11	19.32	150,840	+0.29(+1.51%)
Apr 24, 2020	19.24	19.33	18.62	19.04	272,737	+0.03(+0.14%)
Apr 23, 2020	19.27	19.56	18.98	19.01	228,194	-0.30(-1.53%)
Apr 22, 2020	18.96	19.58	18.90	19.31	324,557	+0.63(+3.36%)
Apr 21, 2020	19.24	19.38	18.60	18.68	279,125	-0.31(-1.65%)
Apr 20, 2020	19.20	19.46	18.99	18.99	231,911	-0.24(-1.22%)
Apr 17, 2020	19.11	19.29	18.98	19.23	296,728	+0.13(+0.68%)
Apr 16, 2020	19.17	19.32	18.97	19.10	233,360	-0.02(-0.09%)
Apr 15, 2020	19.37	19.51	18.74	19.11	262,399	-0.22(-1.13%)
Apr 14, 2020	19.18	19.68	19.17	19.33	250,456	+0.40(+2.12%)
Apr 13, 2020	18.61	19.08	18.61	18.93	121,953	+0.39(+2.11%)
Apr 09, 2020	18.99	19.09	18.48	18.54	470,173	-0.44(-2.30%)
Apr 08, 2020	18.56	19.03	18.51	18.97	178,006	+0.54(+2.93%)
Apr 07, 2020	19.27	19.31	18.34	18.43	238,051	-0.30(-1.58%)
Apr 06, 2020	18.51	19.19	18.41	18.73	211,564	+0.53(+2.92%)
Apr 03, 2020	18.48	18.76	18.02	18.20	166,328	-0.15(-0.81%)
Apr 02, 2020	18.43	18.61	18.14	18.35	153,134	-0.17(-0.89%)
Apr 01, 2020	18.34	18.60	18.34	18.51	155,197	-0.09(-0.47%)
Mar 31, 2020	18.49	19.04	18.36	18.60	125,138	+0.13(+0.71%)
Mar 30, 2020	18.50	18.90	18.22	18.47	212,158	-0.32(-1.72%)
Mar 27, 2020	18.67	19.08	18.26	18.79	162,196	-0.29(-1.51%)
Mar 26, 2020	18.72	19.41	18.64	19.08	265,846	+0.59(+3.20%)
Mar 25, 2020	18.42	19.17	18.32	18.49	261,768	+0.29(+1.58%)
Mar 24, 2020	17.61	18.82	17.61	18.20	247,444	+1.07(+6.26%)
Mar 23, 2020	17.81	18.64	16.86	17.13	252,542	-0.61(-3.44%)
Mar 20, 2020	18.29	18.76	17.53	17.74	181,250	-0.37(-2.02%)
Mar 19, 2020	17.94	18.64	17.63	18.10	302,227	+0.74(+4.26%)
Mar 18, 2020	18.07	18.55	17.03	17.36	287,517	-1.33(-7.13%)
Mar 17, 2020	17.97	19.09	17.97	18.70	180,183	+0.88(+4.94%)
Mar 16, 2020	18.29	18.73	17.74	17.82	311,021	-2.00(-10.11%)
Mar 13, 2020	20.52	20.52	19.17	19.82	108,130	+0.78(+4.12%)
Mar 12, 2020	19.58	19.98	18.65	19.04	284,507	-1.98(-9.41%)
Mar 11, 2020	21.61	21.63	20.92	21.01	129,103	-0.55(-2.55%)
Mar 10, 2020	21.70	21.82	21.33	21.56	154,173	+0.75(+3.60%)
Mar 09, 2020	22.00	22.00	20.57	20.81	177,429	-3.09(-12.94%)
Mar 06, 2020	23.70	23.92	23.53	23.90	70,709	+0.03(+0.11%)
Mar 05, 2020	23.92	24.37	23.75	23.88	76,903	-0.53(-2.18%)
Mar 04, 2020	24.31	24.54	24.18	24.41	91,191	+0.32(+1.34%)
Mar 03, 2020	24.41	24.62	24.09	24.09	127,368	-0.23(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.