iShares MSCI Frontier and Select EM ETF (FM) Historical Stock Data
27.46 ↑0.19 (0.70%)
As of May 2, 2024, 9:49am EST.
Historical Data
In the past 30 trading days, FM is down -0.13% a day on average. There have been 15 days where iShares MSCI Frontier and Select EM ETF closed green and 15 days where FM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 27.33 | 27.27 | ↓$0.06 (-0.22%) | 27.13 | 27.51 | 114.87K |
| 2024-04-30 | 27.59 | 27.20 | ↓$0.39 (-1.41%) | 27.20 | 27.61 | 72.87K |
| 2024-04-29 | 27.54 | 27.62 | ↑$0.08 (0.29%) | 27.49 | 27.64 | 49.76K |
| 2024-04-26 | 27.44 | 27.41 | ↓$0.03 (-0.11%) | 27.39 | 27.59 | 87.90K |
| 2024-04-25 | 27.18 | 27.33 | ↑$0.15 (0.55%) | 27.09 | 27.39 | 77.32K |
| 2024-04-24 | 27.50 | 27.38 | ↓$0.12 (-0.44%) | 27.31 | 27.54 | 106.25K |
| 2024-04-23 | 27.14 | 27.30 | ↑$0.16 (0.59%) | 27.14 | 27.37 | 67.09K |
| 2024-04-22 | 27.12 | 27.20 | ↑$0.08 (0.29%) | 27.12 | 27.39 | 93.07K |
| 2024-04-19 | 27.02 | 26.95 | ↓$0.07 (-0.26%) | 26.82 | 27.05 | 117.08K |
| 2024-04-18 | 27.11 | 27.18 | ↑$0.07 (0.26%) | 27.06 | 27.25 | 128.09K |
| 2024-04-17 | 27.18 | 27.22 | ↑$0.04 (0.15%) | 27.09 | 27.28 | 153.37K |
| 2024-04-16 | 27.21 | 27.26 | ↑$0.05 (0.18%) | 27.09 | 27.37 | 219.81K |
| 2024-04-15 | 27.69 | 27.41 | ↓$0.28 (-1.01%) | 27.40 | 27.73 | 352.83K |
| 2024-04-12 | 28.16 | 27.89 | ↓$0.27 (-0.96%) | 27.81 | 28.21 | 179.48K |
| 2024-04-11 | 28.23 | 28.30 | ↑$0.07 (0.25%) | 28.10 | 28.43 | 180.48K |
| 2024-04-10 | 28.32 | 28.28 | ↓$0.04 (-0.14%) | 28.09 | 28.38 | 104.50K |
| 2024-04-09 | 28.69 | 28.59 | ↓$0.10 (-0.35%) | 28.43 | 28.70 | 77.01K |
| 2024-04-08 | 28.71 | 28.49 | ↓$0.22 (-0.77%) | 28.49 | 28.71 | 75.02K |
| 2024-04-05 | 28.50 | 28.55 | ↑$0.05 (0.18%) | 28.38 | 28.70 | 111.08K |
| 2024-04-04 | 28.85 | 28.42 | ↓$0.43 (-1.49%) | 28.35 | 28.87 | 61.39K |
| 2024-04-03 | 28.60 | 28.79 | ↑$0.19 (0.66%) | 28.59 | 28.80 | 59.85K |
| 2024-04-02 | 28.65 | 28.67 | ↑$0.02 (0.07%) | 28.58 | 28.68 | 82.47K |
| 2024-04-01 | 28.68 | 28.61 | ↓$0.07 (-0.24%) | 28.54 | 28.72 | 81.06K |
| 2024-03-28 | 28.64 | 28.65 | ↑$0.01 (0.03%) | 28.57 | 28.73 | 58.05K |
| 2024-03-27 | 28.54 | 28.62 | ↑$0.08 (0.28%) | 28.53 | 28.63 | 38.27K |
| 2024-03-26 | 28.56 | 28.43 | ↓$0.13 (-0.46%) | 28.43 | 28.57 | 39.91K |
| 2024-03-25 | 28.51 | 28.38 | ↓$0.13 (-0.46%) | 28.38 | 28.67 | 84.56K |
| 2024-03-22 | 28.32 | 28.38 | ↑$0.06 (0.21%) | 28.28 | 28.70 | 611.18K |
| 2024-03-21 | 28.32 | 28.25 | ↓$0.07 (-0.25%) | 28.25 | 28.46 | 78.29K |
| 2024-03-20 | 27.92 | 28.12 | ↑$0.20 (0.72%) | 27.86 | 28.15 | 117.74K |
Create an account or log in to view more rows.
$FM let it ride
$FM what caused the sell off in an otherwise good tech market today?
$FM hang tight
ignore fud and buy dips if you can
everyone be okay????
$FM Love this stock.
Light taps
$FM i'm out of slaps for the day
$FM Awaiting buy signal..
$FM Not Selling
Hodling for thousands!
$FM Moon soon
$FM Bears go home!
$FM we back