Frontier 100 Ishares MSCI ETF (NY: FM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.18	24.31	24.09	24.21	183,099	+0.00(+0.00%)
May 30, 2019	24.31	24.33	24.19	24.21	102,390	-0.08(-0.31%)
May 29, 2019	24.17	24.32	24.14	24.29	87,933	+0.21(+0.88%)
May 28, 2019	24.03	24.32	24.02	24.08	243,591	+0.19(+0.81%)
May 24, 2019	23.72	23.92	23.72	23.88	95,225	+0.11(+0.46%)
May 23, 2019	23.72	23.85	23.69	23.77	129,552	-0.17(-0.70%)
May 22, 2019	23.97	23.97	23.81	23.94	135,246	+0.05(+0.21%)
May 21, 2019	23.72	23.97	23.72	23.89	167,943	+0.27(+1.14%)
May 20, 2019	23.55	23.65	23.44	23.62	111,594	+0.00(+0.00%)
May 17, 2019	23.71	23.80	23.56	23.62	138,510	-0.25(-1.06%)
May 16, 2019	23.75	23.94	23.75	23.87	521,815	+0.20(+0.86%)
May 15, 2019	23.45	23.71	23.45	23.67	53,545	+0.15(+0.65%)
May 14, 2019	23.59	23.68	23.49	23.52	105,890	+0.03(+0.14%)
May 13, 2019	23.86	23.89	23.41	23.48	146,242	-0.78(-3.23%)
May 10, 2019	24.14	24.31	24.12	24.27	166,259	-0.01(-0.03%)
May 09, 2019	24.20	24.30	24.04	24.28	98,022	-0.09(-0.38%)
May 08, 2019	24.18	24.38	24.18	24.37	142,428	+0.32(+1.33%)
May 07, 2019	24.13	24.24	24.02	24.05	201,980	-0.13(-0.56%)
May 06, 2019	23.97	24.26	23.97	24.18	146,007	-0.06(-0.24%)
May 03, 2019	24.01	24.27	24.01	24.24	120,603	+0.18(+0.74%)
May 02, 2019	23.90	24.14	23.90	24.07	191,453	+0.30(+1.28%)
May 01, 2019	23.79	24.00	23.76	23.76	309,644	-0.13(-0.56%)
Apr 30, 2019	23.75	23.90	23.65	23.90	80,257	+0.17(+0.71%)
Apr 29, 2019	23.76	23.83	23.68	23.73	46,981	-0.12(-0.50%)
Apr 26, 2019	24.14	24.14	23.78	23.85	201,124	-0.08(-0.35%)
Apr 25, 2019	23.88	23.93	23.62	23.93	110,715	-0.01(-0.04%)
Apr 24, 2019	24.12	24.25	23.90	23.94	146,510	-0.23(-0.94%)
Apr 23, 2019	24.13	24.22	24.09	24.17	53,226	+0.01(+0.03%)
Apr 22, 2019	24.08	24.22	24.08	24.16	81,755	-0.01(-0.03%)
Apr 18, 2019	24.36	24.44	24.13	24.17	206,579	-0.13(-0.52%)
Apr 17, 2019	24.39	24.44	24.29	24.29	46,783	-0.01(-0.03%)
Apr 16, 2019	24.41	24.50	24.30	24.30	96,705	-0.08(-0.31%)
Apr 15, 2019	24.32	24.47	24.29	24.38	98,671	+0.05(+0.21%)
Apr 12, 2019	24.35	24.50	24.29	24.33	43,284	+0.08(+0.31%)
Apr 11, 2019	24.25	24.38	24.22	24.25	21,664	+0.00(+0.00%)
Apr 10, 2019	24.15	24.38	24.15	24.25	48,112	+0.11(+0.45%)
Apr 09, 2019	24.28	24.29	24.13	24.14	36,741	-0.34(-1.38%)
Apr 08, 2019	24.30	24.50	24.30	24.48	63,592	+0.21(+0.87%)
Apr 05, 2019	24.30	24.41	24.27	24.27	180,608	-0.08(-0.31%)
Apr 04, 2019	24.40	24.43	24.27	24.34	81,589	-0.05(-0.21%)
Apr 03, 2019	24.32	24.40	24.29	24.40	243,513	+0.16(+0.66%)
Apr 02, 2019	24.26	24.30	24.14	24.24	314,153	-0.03(-0.14%)
Apr 01, 2019	24.12	24.29	24.07	24.27	198,885	+0.27(+1.12%)
Mar 29, 2019	23.93	24.08	23.93	24.00	31,069	+0.08(+0.32%)
Mar 28, 2019	23.81	23.96	23.81	23.92	107,248	+0.12(+0.50%)
Mar 27, 2019	23.99	24.05	23.69	23.81	65,427	-0.13(-0.56%)
Mar 26, 2019	24.09	24.20	23.92	23.94	122,577	-0.17(-0.70%)
Mar 25, 2019	23.97	24.13	23.97	24.11	218,059	+0.12(+0.49%)
Mar 22, 2019	24.25	24.32	23.97	23.99	141,356	-0.35(-1.45%)
Mar 21, 2019	24.29	24.45	24.29	24.34	143,546	-0.05(-0.19%)
Mar 20, 2019	24.21	24.51	24.21	24.39	85,448	+0.23(+0.96%)
Mar 19, 2019	24.27	24.39	24.16	24.16	76,096	-0.14(-0.59%)
Mar 18, 2019	24.21	24.37	24.20	24.30	243,824	+0.12(+0.49%)
Mar 15, 2019	24.03	24.22	23.99	24.18	122,738	+0.17(+0.70%)
Mar 14, 2019	24.03	24.03	23.91	24.02	112,438	-0.02(-0.07%)
Mar 13, 2019	23.93	24.05	23.81	24.03	57,450	+0.13(+0.53%)
Mar 12, 2019	24.00	24.00	23.84	23.91	72,684	-0.03(-0.14%)
Mar 11, 2019	23.75	23.97	23.75	23.94	50,396	+0.19(+0.78%)
Mar 08, 2019	23.59	23.80	23.57	23.75	142,779	+0.08(+0.32%)
Mar 07, 2019	23.91	24.01	23.65	23.68	148,702	-0.24(-0.99%)
Mar 06, 2019	24.33	24.33	23.87	23.91	321,642	-0.31(-1.29%)
Mar 05, 2019	24.18	24.27	24.07	24.23	127,959	+0.19(+0.81%)
Mar 04, 2019	24.10	24.18	23.96	24.03	130,829	+0.08(+0.35%)