iShares Frontier and Select EM ETF Historical Data - FM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.11	-0.397542464763	27.67	27.7	27.52	21600	27.56955751	SP
4	-0.04	-0.144927536232	27.6	27.7	27.4222	30353	27.62791121	SP
12	0.09	0.327630141973	27.47	27.7	27.3	43442	27.53513999	SP
26	-0.82	-2.88935870331	28.38	28.73	27.1442	103190	27.65867641	SP
52	0.96	3.60902255639	26.6	28.865	25.64	158866	27.00615875	SP
156	-7.06	-20.3928365107	34.62	35.51	23.21	198420	26.88677428	SP
260	-1.5	-5.16173434274	29.06	36.63	19.35	156505	27.06773538	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	27.56	0.02	0.07	27.51	27.5999	27.51	9844
1732750200	27.54	-0.05	-0.18	27.55	27.6	27.54	11459
1732663800	27.59	0.07	0.25	27.55	27.63	27.54	22497
1732577400	27.52	-0.18	-0.65	27.68	27.68	27.52	38677
1732318200	27.7	0.02	0.07	27.67	27.7	27.6534	13765
1732231800	27.68	-0.02	-0.07	27.68	27.6999	27.65	16168
1732145400	27.7	0.01	0.04	27.65	27.7	27.62	15218
1732059000	27.69	0.05	0.18	27.63	27.69	27.63	50053
1731972600	27.64	-0.04	-0.14	27.64	27.679977	27.64	26146
1731713400	27.68	0	0.00	27.64	27.68	27.63	25860
1731627000	27.68	0	0.00	27.64	27.68	27.61	71803
1731540600	27.68	0.14	0.51	27.58	27.68	27.58	23994
1731454200	27.54	-0.06	-0.22	27.61	27.6499	27.5	57651
1731367800	27.6	-0.07	-0.25	27.63	27.66	27.6	18469
1731108600	27.67	0.07	0.25	27.61	27.69	27.6	37565
1731022200	27.6	0.04	0.15	27.62	27.66	27.59	39387
1730935800	27.56	-0.09	-0.33	27.57	27.655	27.4222	37561
1730849400	27.65	0	0.00	27.63	27.65	27.56	38539
1730763000	27.65	0.08	0.29	27.6	27.65	27.57	24871
1730500200	27.57	-0.03	-0.09	27.6	27.6399	27.57	7015
1730413800	27.595	-0.02	-0.09	27.59	27.625	27.57	27351
1730327400	27.619	0.04	0.14	27.56	27.64	27.56	32853
1730241000	27.58	0.01	0.04	27.58	27.64	27.54	44442
1730154600	27.57	-0.02	-0.07	27.56	27.62	27.56	33584
1729895400	27.59	0.01	0.04	27.6	27.6175	27.58	32871
1729809000	27.58	-0.01	-0.04	27.59	27.625	27.56	23740
1729722600	27.59	-0.01	-0.04	27.58	27.64	27.58	38425
1729636200	27.6	0.04	0.15	27.56	27.6	27.55	27594
1729549800	27.56	0.05	0.18	27.56	27.6	27.55	82626
1729290600	27.51	-0.08	-0.29	27.54	27.58	27.5	42858
1729204200	27.59	0.02	0.07	27.56	27.59	27.54	37839
1729117800	27.57	0.05	0.18	27.55	27.58	27.53	39610
1729031400	27.52	0.02	0.07	27.51	27.58	27.51	29800
1728945000	27.5	-0.02	-0.07	27.52	27.6	27.4001	50430
1728685800	27.52	-0.07	-0.25	27.54	27.59	27.44	110581
1728599400	27.59	0.05	0.19	27.52	27.59	27.5	33574
1728513000	27.5379	0.02	0.07	27.52	27.57	27.465	34824
1728426600	27.52	0.02	0.07	27.51	27.57	27.49	39646
1728340200	27.5	-0.01	-0.04	27.53	27.57	27.45	42345
1728081000	27.51	-0.07	-0.25	27.54	27.58	27.465	35723
1727994600	27.58	0.06	0.22	27.52	27.58	27.4001	56192
1727908200	27.52	0.02	0.07	27.53	27.595	27.415	59492
1727821800	27.5	-0.03	-0.11	27.52	27.5699	27.465	61115
1727735400	27.53	0.02	0.07	27.51	27.5893	27.47	75133
1727476200	27.51	0	0.00	27.55	27.57	27.505	53201
1727389800	27.51	-0.1	-0.36	27.61	27.635	27.47	35475
1727303400	27.61	0.11	0.42	27.47	27.61	27.4311	49511
1727217000	27.495	0.02	0.05	27.51	27.54	27.4001	48745
1727130600	27.48	0.01	0.04	27.5	27.5298	27.4267	41327
1726871400	27.47	0.06	0.22	27.52	27.56	27.35	39376
1726785000	27.41	-0.07	-0.25	27.53	27.54	27.41	46072
1726698600	27.48	-0.01	-0.04	27.44	27.48	27.36	26136
1726612200	27.49	0.03	0.11	27.46	27.49	27.39	212284
1726525800	27.46	0.02	0.07	27.44	27.48	27.33	54581
1726266600	27.44	0.04	0.15	27.42	27.47	27.3625	40836
1726180200	27.4	0.05	0.18	27.38	27.45	27.3101	44438
1726093800	27.35	-0.01	-0.04	27.36	27.395	27.3	42993
1726007400	27.36	-0.01	-0.02	27.37	27.39	27.3031	57847
1725921000	27.365	-0.09	-0.31	27.36	27.41	27.3	42466
1725661800	27.45	0.07	0.26	27.47	27.48	27.4001	58459
1725575400	27.38	-0.04	-0.14	27.46	27.48	27.38	59879
1725489000	27.4182	-0.08	-0.30	27.49	27.54	27.3601	40798
1725402600	27.5	-0.13	-0.47	27.62	27.63	27.42	137703
1725057000	27.63	-0.06	-0.22	27.71	27.729	27.63	57140

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
OTCBB
OTCMarkets
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Frontier and Select EM ETF (FM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

BLACK FRIDAY

Save up to 50%* for Ultimate Trader

1 year 30%, 2 years 40% and *3 years 40%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

iShares Frontier and Select EM ETF (FM) Historical

iShares Frontier and Select EM ETF (FM)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History