Australia markets open in 1 hour 47 minutes

iShares Frontier and Select EM ETF (FM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
27.27+0.07 (+0.26%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202427.3327.5127.1327.2727.27114,866
30 Apr 202427.5927.6127.2027.2027.2072,900
29 Apr 202427.5427.6427.4927.6227.6249,800
26 Apr 202427.4427.5927.3927.4127.4187,900
25 Apr 202427.1827.3927.0927.3327.3377,300
24 Apr 202427.5027.5427.3127.3827.38106,300
23 Apr 202427.1427.3727.1427.3027.3067,100
22 Apr 202427.1227.3927.1227.2027.2093,100
19 Apr 202427.0227.0526.8226.9526.95117,100
18 Apr 202427.1127.2527.0627.1827.18128,100
17 Apr 202427.1827.2827.0927.2227.22153,400
16 Apr 202427.2127.3827.0927.2627.26219,800
15 Apr 202427.6927.7327.4027.4127.41352,800
12 Apr 202428.1628.2327.8127.8927.89180,000
11 Apr 202428.2328.4328.1028.3028.30180,500
10 Apr 202428.3228.3828.0828.2828.28104,500
09 Apr 202428.6928.7028.4328.5928.5977,000
08 Apr 202428.7128.7128.4928.4928.4975,000
05 Apr 202428.5028.7328.3828.5528.55111,200
04 Apr 202428.8528.8728.3528.4228.4261,400
03 Apr 202428.6028.8028.5928.7928.7959,900
02 Apr 202428.6528.6828.5828.6728.6782,500
01 Apr 202428.6828.7228.5428.6128.6181,100
28 Mar 202428.6428.7328.5728.6528.6558,000
27 Mar 202428.5428.6328.5328.6228.6238,300
26 Mar 202428.5628.5728.4328.4328.4339,900
25 Mar 202428.5128.6728.3828.3828.3884,600
22 Mar 202428.3228.7028.2828.3828.38611,200
21 Mar 202428.3228.4628.2528.2528.2578,300
20 Mar 202427.9228.1527.8628.1228.12117,700
19 Mar 202427.7927.8627.6727.8527.8573,100
18 Mar 202427.8027.8827.6927.8327.8381,200
15 Mar 202427.9127.9427.8027.8327.8337,500
14 Mar 202427.9227.9527.8127.8627.8673,200
13 Mar 202427.7027.9327.6927.9227.92102,800
12 Mar 202427.5527.7927.4627.7727.7794,800
11 Mar 202427.4727.6027.4727.5327.5341,300
08 Mar 202427.5827.6127.4127.4127.4182,400
07 Mar 202427.5027.6727.4627.6227.62163,200
06 Mar 202427.1627.4627.1627.4127.41307,500
05 Mar 202427.1727.2427.1627.1927.19138,200
04 Mar 202427.1527.2427.1427.1527.15193,300
01 Mar 202427.0927.2527.0327.2327.23134,900
29 Feb 202426.9727.0926.9327.0227.02133,600
28 Feb 202426.8226.9426.8126.9226.92101,900
27 Feb 202426.7326.8226.7326.7926.7979,600
26 Feb 202426.6826.7326.6526.6726.67183,900
23 Feb 202426.5426.7026.4426.6826.68199,200
22 Feb 202426.6026.6926.4826.6826.68274,900
21 Feb 202426.4226.5626.3926.5426.54142,700
20 Feb 202426.4026.5226.4026.5026.50218,200
16 Feb 202426.3826.5026.3826.4026.4095,600
15 Feb 202426.2326.4226.2326.4126.41195,900
14 Feb 202426.1626.3526.1526.3426.34177,500
13 Feb 202426.1126.1325.9325.9925.99194,800
12 Feb 202426.2726.3726.2726.3126.31209,700
09 Feb 202426.3026.3326.1926.2726.27124,200
08 Feb 202426.3426.4026.2626.3026.3084,100
07 Feb 202426.3326.4626.3026.4226.42135,400
06 Feb 202426.2026.2826.1926.2626.26197,200
05 Feb 202426.1026.2325.9826.2126.21409,900
02 Feb 202426.1826.3526.1826.3126.31201,300
01 Feb 202425.9026.1625.9026.1426.14261,700
31 Jan 202426.0126.0125.7225.7525.75335,100
30 Jan 202426.2626.4026.2626.3526.3581,100
29 Jan 202426.1426.3926.1426.3726.37189,900
26 Jan 202426.0826.1826.0826.1426.14180,000
25 Jan 202426.1526.1926.0526.1426.14181,900
24 Jan 202426.3526.4726.3426.3526.35328,900
23 Jan 202426.3026.3826.2426.3626.36344,600
22 Jan 202426.4726.5726.4126.5326.53663,500
19 Jan 202426.6226.7026.5326.6626.66139,600
18 Jan 202426.5826.6726.5226.6726.67120,800
17 Jan 202426.5126.6026.4926.5826.58135,100
16 Jan 202426.7426.8326.6426.6726.67244,300
12 Jan 202426.6626.7326.5726.7026.70120,500
11 Jan 202426.7726.8226.5526.7226.72141,600
10 Jan 202426.8226.8526.7426.7726.77121,600
09 Jan 202426.8026.9026.7026.8926.89111,200
08 Jan 202426.7626.9626.7326.9426.94273,100
05 Jan 202426.5626.8026.5626.7626.76264,600
04 Jan 202426.3526.5226.3126.4826.48182,600
03 Jan 202426.2226.3726.2226.2926.29262,300
02 Jan 202426.2026.2826.1326.2326.23235,700
29 Dec 202326.2826.3526.2126.3026.30271,200
28 Dec 202326.2526.4126.2526.3626.36247,700
27 Dec 202326.1626.2126.1226.1926.19203,800
26 Dec 202326.0026.2026.0026.1826.18285,000
22 Dec 202325.8526.0825.8525.9625.96401,500
21 Dec 202325.7725.9625.7125.8525.85372,900
20 Dec 202325.8926.0025.6425.6425.64517,800
20 Dec 20230.525 Dividend
19 Dec 202326.3426.4326.3326.4225.90478,300
18 Dec 202326.4126.4526.3226.4225.90863,400
15 Dec 202326.4526.5726.4126.4425.91572,700
14 Dec 202326.3926.7926.3926.7626.23834,300
13 Dec 202326.2426.4726.1026.4725.94529,000
12 Dec 202326.3026.4226.2226.3925.87537,000
11 Dec 202326.2826.3526.2426.3425.82493,600
08 Dec 202326.1826.3026.1526.3025.78334,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...