iShares Frontier and Select EM ETF (FM)
27.68
0.00 (0.00%)
USD |
NYSEARCA |
Nov 15, 16:00
27.66
-0.02
(-0.07%)
After-Hours: 20:00
FM Price: 27.68 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 27.65 | 27.68 | 27.63 | 27.68 | 25860.00 |
| Nov 14, 2024 | 27.64 | 27.68 | 27.61 | 27.68 | 71803.00 |
| Nov 13, 2024 | 27.60 | 27.68 | 27.58 | 27.68 | 23994.00 |
| Nov 12, 2024 | 27.62 | 27.65 | 27.50 | 27.54 | 57651.00 |
| Nov 11, 2024 | 27.64 | 27.66 | 27.60 | 27.60 | 18460.00 |
| Nov 08, 2024 | 27.61 | 27.69 | 27.60 | 27.67 | 37565.00 |
| Nov 07, 2024 | 27.62 | 27.66 | 27.59 | 27.60 | 39387.00 |
| Nov 06, 2024 | 27.57 | 27.66 | 27.42 | 27.56 | 39305.00 |
| Nov 05, 2024 | 27.63 | 27.65 | 27.56 | 27.65 | 38539.00 |
| Nov 04, 2024 | 27.60 | 27.65 | 27.57 | 27.65 | 24871.00 |
| Nov 01, 2024 | 27.60 | 27.64 | 27.57 | 27.57 | 7015.00 |
| Oct 31, 2024 | 27.59 | 27.62 | 27.57 | 27.60 | 27351.00 |
| Oct 30, 2024 | 27.56 | 27.64 | 27.56 | 27.58 | 32853.00 |
| Oct 29, 2024 | 27.58 | 27.64 | 27.54 | 27.58 | 44442.00 |
| Oct 28, 2024 | 27.56 | 27.62 | 27.56 | 27.57 | 33584.00 |
| Oct 25, 2024 | 27.60 | 27.62 | 27.58 | 27.59 | 32871.00 |
| Oct 24, 2024 | 27.59 | 27.62 | 27.56 | 27.58 | 23740.00 |
| Oct 23, 2024 | 27.58 | 27.64 | 27.58 | 27.59 | 38425.00 |
| Oct 22, 2024 | 27.56 | 27.60 | 27.55 | 27.60 | 27707.00 |
| Oct 21, 2024 | 27.56 | 27.60 | 27.55 | 27.56 | 82626.00 |
| Oct 18, 2024 | 27.54 | 27.58 | 27.50 | 27.51 | 42858.00 |
| Oct 17, 2024 | 27.56 | 27.59 | 27.54 | 27.59 | 37839.00 |
| Oct 16, 2024 | 27.55 | 27.58 | 27.53 | 27.57 | 39610.00 |
| Oct 15, 2024 | 27.51 | 27.58 | 27.51 | 27.52 | 32578.00 |
| Oct 14, 2024 | 27.52 | 27.60 | 27.40 | 27.50 | 50430.00 |
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
28.14
Average
27.52
Median
Nov 16 2020