iShares Frontier and Select EM ETF Historical Data - FM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.07	-0.251889168766	27.79	27.84	27.71	152085	27.77228224	SP
4	0.31	1.13097409704	27.41	27.9	27.36	227215	27.70194365	SP
12	0.12	0.434782608696	27.6	28.73	27.1442	164549	27.77194985	SP
26	1.57	6.00382409178	26.15	28.865	25.72	152511	27.4298397	SP
52	-0.16	-0.573888091822	27.88	28.865	24.41	236793	26.76604991	SP
156	-4.51	-13.9931740614	32.23	36.63	23.21	201426	27.22790925	SP
260	-2.29	-7.63078973675	30.01	36.63	19.35	159040	27.12150645	SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721946600	27.72	-0.03	-0.11	27.73	27.79	27.71	74401
1721860200	27.75	-0.01	-0.04	27.71	27.8	27.71	135233
1721773800	27.76	-0.05	-0.18	27.79	27.81	27.76	40881
1721687400	27.81	0.04	0.14	27.77	27.81	27.77	292707
1721428200	27.77	-0.01	-0.04	27.78	27.83	27.76	90366
1721341800	27.78	-0.03	-0.11	27.79	27.84	27.78	192569
1721255400	27.81	-0.04	-0.14	27.78	27.88	27.78	190965
1721169000	27.85	0.02	0.07	27.81	27.9	27.81	96184
1721082600	27.83	0.05	0.18	27.81	27.87	27.7801	182462
1720823400	27.78	-0.03	-0.11	27.82	27.89	27.7601	66538
1720737000	27.81	0	0.00	27.77	27.86	27.77	141223
1720650600	27.81	0.02	0.07	27.76	27.84	27.75	162022
1720564200	27.79	-0.03	-0.11	27.77	27.82	27.76	165088
1720477800	27.82	0.06	0.22	27.76	27.82	27.68	147203
1720218600	27.76	0.07	0.25	27.7	27.79	27.66	200307
1720040640	27.69	0	0.00	27.68	27.74	27.65	390966
1719959400	27.69	0.04	0.14	27.65	27.75	27.6	646379
1719873000	27.65	0.19	0.69	27.51	27.69	27.4641	351234
1719613800	27.46	0.04	0.15	27.44	27.5	27.425	95308
1719527400	27.42	-0.04	-0.15	27.41	27.45	27.36	580083
1719441000	27.46	0.01	0.04	27.35	27.46	27.28	220212
1719354600	27.45	0.05	0.18	27.42	27.47	27.395	119564
1719268200	27.4	0.02	0.07	27.26	27.44	27.26	349558
1719009000	27.38	-0.02	-0.07	27.21	27.43	27.21	404116
1718922600	27.4	-0.13	-0.47	27.41	27.475	27.25	463404
1718749800	27.53	0.08	0.29	27.45	27.57	27.4001	132269
1718663400	27.45	0.09	0.33	27.19	27.5	27.1442	343573
1718404200	27.36	-0.29	-1.05	27.33	27.4	27.31	196622
1718317800	27.65	-0.06	-0.22	27.61	27.71	27.5	334402
1718231400	27.71	0.2	0.73	27.59	27.71	27.51	106822
1718145000	27.51	-0.87	-3.07	27.67	27.67	27.41	277218
1718058600	28.38	-0.15	-0.53	28.31	28.44	28.1434	571120
1717799400	28.53	-0.13	-0.45	28.69	28.725	28.38	45676
1717713000	28.66	0.11	0.39	28.55	28.73	28.4302	67861
1717626600	28.55	0.17	0.60	28.47	28.55	28.375	39472
1717540200	28.38	-0.15	-0.53	28.43	28.44	28.2893	27453
1717453800	28.53	0.09	0.32	28.59	28.59	28.44	41493
1717194600	28.44	0.13	0.46	28.35	28.448	28.22	38575
1717108200	28.31	0.03	0.11	28.24	28.34	28.0792	61000
1717021800	28.28	-0.32	-1.12	28.38	28.38	28.1217	40909
1716935400	28.6	0.2	0.70	28.4092	28.63	28.4092	37320
1716589800	28.4	0.06	0.21	28.27	28.4	28.22	43207
1716503400	28.34	0.14	0.50	28.36	28.4159	28.2	64882
1716417000	28.2	-0.32	-1.12	28.41	28.41	28.2	40785
1716330600	28.52	-0.13	-0.45	28.63	28.66	28.44	54812
1716244200	28.65	0.02	0.07	28.63	28.72	28.565	39699
1715985000	28.63	0.21	0.74	28.48	28.63	28.43	151389
1715898600	28.4195	0.16	0.56	28.2	28.4694	28.2	165191
1715812200	28.26	0.02	0.07	28.25	28.4	28.175	50595
1715725800	28.24	0.42	1.51	28.05	28.24	28	64863
1715639400	27.82	-0.25	-0.89	28.13	28.19	27.8	29430
1715380200	28.07	-0.08	-0.28	28.13	28.2	27.9006	49567
1715293800	28.15	0.13	0.46	27.94	28.18	27.84	36627
1715207400	28.02	0.02	0.07	28.05	28.09	27.9	39659
1715121000	28	-0.16	-0.57	28.18	28.18	27.995	24781
1715034600	28.16	0.38	1.37	27.92	28.24	27.91	211142
1714775400	27.78	0.22	0.80	27.7	27.84	27.65	67210
1714689000	27.56	0.29	1.06	27.6	27.62	27.365	58938
1714602600	27.27	0.07	0.26	27.33	27.51	27.13	114866
1714516200	27.2	-0.42	-1.52	27.59	27.6101	27.2	65587
1714429800	27.62	0.21	0.77	27.54	27.64	27.492	41359
1714170600	27.41	0.08	0.29	27.44	27.5899	27.385	87901

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Frontier and Select EM ETF (FM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Frontier and Select EM ETF (FM) Historical

iShares Frontier and Select EM ETF (FM)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History