Canada markets open in 4 hours 9 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
27.23 -0.04 (-0.15%)
After hours: 07:11PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202427.3327.5127.1327.2727.27114,900
Apr 30, 202427.5927.6127.2027.2027.2072,900
Apr 29, 202427.5427.6427.4927.6227.6249,800
Apr 26, 202427.4427.5927.3927.4127.4187,900
Apr 25, 202427.1827.3927.0927.3327.3377,300
Apr 24, 202427.5027.5427.3127.3827.38106,300
Apr 23, 202427.1427.3727.1427.3027.3067,100
Apr 22, 202427.1227.3927.1227.2027.2093,100
Apr 19, 202427.0227.0526.8226.9526.95117,100
Apr 18, 202427.1127.2527.0627.1827.18128,100
Apr 17, 202427.1827.2827.0927.2227.22153,400
Apr 16, 202427.2127.3827.0927.2627.26219,800
Apr 15, 202427.6927.7327.4027.4127.41352,800
Apr 12, 202428.1628.2327.8127.8927.89180,000
Apr 11, 202428.2328.4328.1028.3028.30180,500
Apr 10, 202428.3228.3828.0828.2828.28104,500
Apr 09, 202428.6928.7028.4328.5928.5977,000
Apr 08, 202428.7128.7128.4928.4928.4975,000
Apr 05, 202428.5028.7328.3828.5528.55111,200
Apr 04, 202428.8528.8728.3528.4228.4261,400
Apr 03, 202428.6028.8028.5928.7928.7959,900
Apr 02, 202428.6528.6828.5828.6728.6782,500
Apr 01, 202428.6828.7228.5428.6128.6181,100
Mar 28, 202428.6428.7328.5728.6528.6558,000
Mar 27, 202428.5428.6328.5328.6228.6238,300
Mar 26, 202428.5628.5728.4328.4328.4339,900
Mar 25, 202428.5128.6728.3828.3828.3884,600
Mar 22, 202428.3228.7028.2828.3828.38611,200
Mar 21, 202428.3228.4628.2528.2528.2578,300
Mar 20, 202427.9228.1527.8628.1228.12117,700
Mar 19, 202427.7927.8627.6727.8527.8573,100
Mar 18, 202427.8027.8827.6927.8327.8381,200
Mar 15, 202427.9127.9427.8027.8327.8337,500
Mar 14, 202427.9227.9527.8127.8627.8673,200
Mar 13, 202427.7027.9327.6927.9227.92102,800
Mar 12, 202427.5527.7927.4627.7727.7794,800
Mar 11, 202427.4727.6027.4727.5327.5341,300
Mar 08, 202427.5827.6127.4127.4127.4182,400
Mar 07, 202427.5027.6727.4627.6227.62163,200
Mar 06, 202427.1627.4627.1627.4127.41307,500
Mar 05, 202427.1727.2427.1627.1927.19138,200
Mar 04, 202427.1527.2427.1427.1527.15193,300
Mar 01, 202427.0927.2527.0327.2327.23134,900
Feb 29, 202426.9727.0926.9327.0227.02133,600
Feb 28, 202426.8226.9426.8126.9226.92101,900
Feb 27, 202426.7326.8226.7326.7926.7979,600
Feb 26, 202426.6826.7326.6526.6726.67183,900
Feb 23, 202426.5426.7026.4426.6826.68199,200
Feb 22, 202426.6026.6926.4826.6826.68274,900
Feb 21, 202426.4226.5626.3926.5426.54142,700
Feb 20, 202426.4026.5226.4026.5026.50218,200
Feb 16, 202426.3826.5026.3826.4026.4095,600
Feb 15, 202426.2326.4226.2326.4126.41195,900
Feb 14, 202426.1626.3526.1526.3426.34177,500
Feb 13, 202426.1126.1325.9325.9925.99194,800
Feb 12, 202426.2726.3726.2726.3126.31209,700
Feb 09, 202426.3026.3326.1926.2726.27124,200
Feb 08, 202426.3426.4026.2626.3026.3084,100
Feb 07, 202426.3326.4626.3026.4226.42135,400
Feb 06, 202426.2026.2826.1926.2626.26197,200
Feb 05, 202426.1026.2325.9826.2126.21409,900
Feb 02, 202426.1826.3526.1826.3126.31201,300
Feb 01, 202425.9026.1625.9026.1426.14261,700
Jan 31, 202426.0126.0125.7225.7525.75335,100
Jan 30, 202426.2626.4026.2626.3526.3581,100
Jan 29, 202426.1426.3926.1426.3726.37189,900
Jan 26, 202426.0826.1826.0826.1426.14180,000
Jan 25, 202426.1526.1926.0526.1426.14181,900
Jan 24, 202426.3526.4726.3426.3526.35328,900
Jan 23, 202426.3026.3826.2426.3626.36344,600
Jan 22, 202426.4726.5726.4126.5326.53663,500
Jan 19, 202426.6226.7026.5326.6626.66139,600
Jan 18, 202426.5826.6726.5226.6726.67120,800
Jan 17, 202426.5126.6026.4926.5826.58135,100
Jan 16, 202426.7426.8326.6426.6726.67244,300
Jan 12, 202426.6626.7326.5726.7026.70120,500
Jan 11, 202426.7726.8226.5526.7226.72141,600
Jan 10, 202426.8226.8526.7426.7726.77121,600
Jan 09, 202426.8026.9026.7026.8926.89111,200
Jan 08, 202426.7626.9626.7326.9426.94273,100
Jan 05, 202426.5626.8026.5626.7626.76264,600
Jan 04, 202426.3526.5226.3126.4826.48182,600
Jan 03, 202426.2226.3726.2226.2926.29262,300
Jan 02, 202426.2026.2826.1326.2326.23235,700
Dec 29, 202326.2826.3526.2126.3026.30271,200
Dec 28, 202326.2526.4126.2526.3626.36247,700
Dec 27, 202326.1626.2126.1226.1926.19203,800
Dec 26, 202326.0026.2026.0026.1826.18285,000
Dec 22, 202325.8526.0825.8525.9625.96401,500
Dec 21, 202325.7725.9625.7125.8525.85372,900
Dec 20, 202325.8926.0025.6425.6425.64517,800
Dec 20, 20230.525 Dividend
Dec 19, 202326.3426.4326.3326.4225.90478,300
Dec 18, 202326.4126.4526.3226.4225.90863,400
Dec 15, 202326.4526.5726.4126.4425.91572,700
Dec 14, 202326.3926.7926.3926.7626.23834,300
Dec 13, 202326.2426.4726.1026.4725.94529,000
Dec 12, 202326.3026.4226.2226.3925.87537,000
Dec 11, 202326.2826.3526.2426.3425.82493,600
Dec 08, 202326.1826.3026.1526.3025.78334,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...