iShares MSCI Frontier and Select EM ETF (FM) Historical Stock Data

28.31 ↑0.20 (0.71%)
As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, FM is up 0.22% a day on average. There have been 19 days where iShares MSCI Frontier and Select EM ETF closed green and 11 days where FM closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1228.0528.31↑$0.26 (0.93%)28.0528.3722.14K
2022-08-1128.2128.11↓$0.10 (-0.35%)28.0628.2836.37K
2022-08-1027.9428.12↑$0.18 (0.64%)27.9428.1933.89K
2022-08-0927.7327.74↑$0.01 (0.04%)27.6527.7931.07K
2022-08-0827.6227.78↑$0.16 (0.58%)27.6027.9956.10K
2022-08-0527.4427.54↑$0.10 (0.36%)27.4427.7432.62K
2022-08-0427.7427.65↓$0.09 (-0.32%)27.6027.8227.04K
2022-08-0327.2727.55↑$0.28 (1.03%)27.2727.5719.88K
2022-08-0227.3127.22↓$0.09 (-0.33%)27.2227.50146.09K
2022-08-0127.2027.33↑$0.13 (0.48%)27.2027.4636.02K
2022-07-2927.0027.19↑$0.19 (0.70%)27.0027.2026.10K
2022-07-2826.9427.03↑$0.09 (0.33%)26.8027.1950.51K
2022-07-2726.7426.87↑$0.13 (0.49%)26.6526.8823.10K
2022-07-2626.6526.45↓$0.20 (-0.75%)26.4026.7139.57K
2022-07-2526.7126.69↓$0.02 (-0.07%)26.6026.8038.84K
2022-07-2226.7526.62↓$0.13 (-0.49%)26.5326.9152.26K
2022-07-2126.8426.83↓$0.01 (-0.04%)26.6326.8945.94K
2022-07-2026.6826.81↑$0.13 (0.49%)26.6026.8745.67K
2022-07-1926.5426.73↑$0.19 (0.72%)26.5226.8740.85K
2022-07-1826.4126.40↓$0.01 (-0.04%)26.2626.50170.28K
2022-07-1526.2226.49↑$0.27 (1.01%)26.0926.50149.90K
2022-07-1426.3226.23↓$0.09 (-0.34%)26.1626.3241.28K
2022-07-1326.3526.42↑$0.07 (0.27%)26.2326.49203.23K
2022-07-1226.6526.64↓$0.01 (-0.04%)26.5626.8039.49K
2022-07-1126.5926.59↑$0.00 (0.00%)26.5826.75104.49K
2022-07-0826.7926.79↑$0.00 (0.00%)26.6626.9743.24K
2022-07-0726.5926.70↑$0.11 (0.41%)26.5926.9426.54K
2022-07-0626.4926.47↓$0.02 (-0.08%)26.4226.6036.78K
2022-07-0526.5826.66↑$0.08 (0.30%)26.4126.72190.07K
2022-07-0126.7726.92↑$0.15 (0.56%)26.7727.08107.83K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$FM just go up

0 Like Report
mezzymez2

$FM is anyone really buying this shit

0 Like Report
4texin

$FM Of course

0 Like Report