Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
iShares Frontier and Select EM ETF (FM)
iShares Frontier and Select EM ETF (FM) Historical

FM iShares Frontier and Select EM ETF

27.36

-0.29 (-1.05%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

FM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	27.65	-0.06	-0.22%	27.61	27.71	27.50	334,402
Jun 12 2024	27.71	0.20	0.73%	27.59	27.71	27.51	116,259
Jun 11 2024	27.51	-0.87	-3.07%	27.67	27.67	27.41	277,218
Jun 10 2024	28.38	-0.15	-0.53%	28.31	28.44	28.1434	571,121
Jun 07 2024	28.53	-0.13	-0.45%	28.69	28.725	28.38	46,607
Jun 06 2024	28.66	0.11	0.39%	28.55	28.73	28.4302	67,861
Jun 05 2024	28.55	0.17	0.60%	28.47	28.55	28.375	39,472
Jun 04 2024	28.38	-0.15	-0.53%	28.43	28.44	28.2893	27,453
Jun 03 2024	28.53	0.09	0.32%	28.59	28.59	28.44	41,493
May 31 2024	28.44	0.13	0.46%	28.35	28.448	28.22	38,575
May 30 2024	28.31	0.03	0.11%	28.24	28.34	28.0792	61,000
May 29 2024	28.28	-0.32	-1.12%	28.38	28.38	28.1217	40,909
May 28 2024	28.60	0.20	0.70%	28.4092	28.63	28.4092	37,320
May 24 2024	28.40	0.06	0.21%	28.27	28.40	28.22	43,207
May 23 2024	28.34	0.14	0.50%	28.36	28.4159	28.20	67,974
May 22 2024	28.20	-0.32	-1.12%	28.41	28.41	28.20	40,785
May 21 2024	28.52	-0.13	-0.45%	28.63	28.66	28.44	54,812
May 20 2024	28.65	0.02	0.07%	28.63	28.72	28.565	39,699
May 17 2024	28.63	0.21	0.74%	28.48	28.63	28.43	151,389
May 16 2024	28.4195	0.16	0.56%	28.20	28.4694	28.20	165,191
May 15 2024	28.26	0.02	0.07%	28.25	28.40	28.175	50,595
May 14 2024	28.24	0.42	1.51%	28.05	28.24	28.00	64,863
May 13 2024	27.82	-0.25	-0.89%	28.13	28.19	27.80	29,430
May 10 2024	28.07	-0.08	-0.28%	28.13	28.20	27.9006	49,567
May 09 2024	28.15	0.13	0.46%	27.94	28.18	27.84	36,627
May 08 2024	28.02	0.02	0.07%	28.05	28.09	27.90	39,659
May 07 2024	28.00	-0.16	-0.57%	28.18	28.18	27.995	24,781
May 06 2024	28.16	0.38	1.37%	27.92	28.24	27.91	211,142
May 03 2024	27.78	0.22	0.80%	27.70	27.84	27.65	67,210
May 02 2024	27.56	0.29	1.06%	27.60	27.62	27.365	58,938
May 01 2024	27.27	0.07	0.26%	27.33	27.51	27.13	114,866
Apr 30 2024	27.20	-0.42	-1.52%	27.59	27.6101	27.20	65,587
Apr 29 2024	27.62	0.21	0.77%	27.54	27.64	27.492	41,359
Apr 26 2024	27.41	0.08	0.29%	27.44	27.5899	27.385	87,901
Apr 25 2024	27.33	-0.05	-0.18%	27.18	27.39	27.0871	77,320
Apr 24 2024	27.38	0.08	0.29%	27.50	27.54	27.3106	102,989
Apr 23 2024	27.30	0.10	0.37%	27.14	27.37	27.14	67,086
Apr 22 2024	27.20	0.25	0.93%	27.12	27.3906	27.12	93,068
Apr 19 2024	26.95	-0.23	-0.85%	27.02	27.05	26.82	109,704
Apr 18 2024	27.18	-0.04	-0.15%	27.11	27.25	27.06	123,581
Apr 17 2024	27.22	-0.04	-0.15%	27.18	27.28	27.09	151,368
Apr 16 2024	27.26	-0.15	-0.55%	27.21	27.38	27.09	219,488
Apr 15 2024	27.41	-0.48	-1.72%	27.69	27.734	27.40	352,829
Apr 12 2024	27.89	-0.41	-1.45%	28.16	28.23	27.8144	179,979
Apr 11 2024	28.30	0.02	0.07%	28.23	28.43	28.10	177,559
Apr 10 2024	28.28	-0.31	-1.08%	28.32	28.375	28.0823	104,504
Apr 09 2024	28.59	0.10	0.35%	28.69	28.70	28.4339	74,910
Apr 08 2024	28.49	-0.06	-0.21%	28.71	28.71	28.49	75,022
Apr 05 2024	28.55	0.13	0.46%	28.50	28.73	28.38	111,162
Apr 04 2024	28.42	-0.37	-1.29%	28.85	28.865	28.3492	61,385
Apr 03 2024	28.79	0.12	0.42%	28.60	28.80	28.585	59,854
Apr 02 2024	28.67	0.06	0.21%	28.65	28.684	28.5793	82,468
Apr 01 2024	28.61	-0.04	-0.14%	28.68	28.72	28.54	79,775
Mar 28 2024	28.65	0.03	0.10%	28.64	28.73	28.57	56,803
Mar 27 2024	28.62	0.19	0.67%	28.54	28.63	28.53	38,272
Mar 26 2024	28.43	0.03	0.11%	28.56	28.5712	28.43	39,931
Mar 25 2024	28.40	0.02	0.07%	28.51	28.6699	28.40	83,272
Mar 22 2024	28.38	0.13	0.46%	28.32	28.70	28.2825	609,921
Mar 21 2024	28.25	0.13	0.46%	28.32	28.46	28.25	78,287
Mar 20 2024	28.12	0.27	0.97%	27.92	28.145	27.8593	117,737
Mar 19 2024	27.85	0.02	0.07%	27.79	27.8629	27.6677	71,082
Mar 18 2024	27.83	0.00	0.00%	27.80	27.88	27.685	81,203

iShares Frontier and Sel...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions