iShares Frontier and Select EM ETF (FM)
27.78
+0.22
(+0.80%)
USD |
NYSEARCA |
May 03, 16:00
27.82
+0.04
(+0.14%)
After-Hours: 20:00
FM Price: 27.78 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 27.70 | 27.84 | 27.65 | 27.78 | 68329.00 |
May 02, 2024 | 27.60 | 27.62 | 27.36 | 27.56 | 58938.00 |
May 01, 2024 | 27.33 | 27.51 | 27.13 | 27.27 | 115315.0 |
Apr 30, 2024 | 27.59 | 27.61 | 27.20 | 27.20 | 72872.00 |
Apr 29, 2024 | 27.54 | 27.64 | 27.49 | 27.62 | 49757.00 |
Apr 26, 2024 | 27.44 | 27.59 | 27.38 | 27.41 | 87901.00 |
Apr 25, 2024 | 27.18 | 27.39 | 27.09 | 27.33 | 77420.00 |
Apr 24, 2024 | 27.50 | 27.54 | 27.31 | 27.38 | 106250.0 |
Apr 23, 2024 | 27.14 | 27.37 | 27.14 | 27.30 | 67086.00 |
Apr 22, 2024 | 27.12 | 27.39 | 27.12 | 27.20 | 93068.00 |
Apr 19, 2024 | 27.02 | 27.05 | 26.82 | 26.95 | 117084.0 |
Apr 18, 2024 | 27.11 | 27.25 | 27.06 | 27.18 | 128091.0 |
Apr 17, 2024 | 27.18 | 27.28 | 27.09 | 27.22 | 153370.0 |
Apr 16, 2024 | 27.21 | 27.38 | 27.09 | 27.26 | 219814.0 |
Apr 15, 2024 | 27.69 | 27.73 | 27.40 | 27.41 | 352869.0 |
Apr 12, 2024 | 28.16 | 28.23 | 27.81 | 27.89 | 179979.0 |
Apr 11, 2024 | 28.23 | 28.43 | 28.10 | 28.30 | 180475.0 |
Apr 10, 2024 | 28.32 | 28.38 | 28.08 | 28.28 | 104504.0 |
Apr 09, 2024 | 28.69 | 28.70 | 28.43 | 28.59 | 77012.00 |
Apr 08, 2024 | 28.71 | 28.71 | 28.49 | 28.49 | 75022.00 |
Apr 05, 2024 | 28.50 | 28.73 | 28.38 | 28.55 | 111162.0 |
Apr 04, 2024 | 28.85 | 28.86 | 28.35 | 28.42 | 61386.00 |
Apr 03, 2024 | 28.60 | 28.80 | 28.58 | 28.79 | 59854.00 |
Apr 02, 2024 | 28.65 | 28.68 | 28.58 | 28.67 | 82468.00 |
Apr 01, 2024 | 28.68 | 28.72 | 28.54 | 28.61 | 81064.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.66
Minimum
Mar 23 2020
36.36
Maximum
Nov 08 2021
28.26
Average
27.81
Median
Dec 11 2020