Frontier 100 Ishares MSCI ETF (NY: FM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.18	24.32	24.10	24.22	183,038	+0.00(+0.00%)
May 30, 2019	24.32	24.34	24.20	24.22	102,356	-0.08(-0.31%)
May 29, 2019	24.18	24.33	24.15	24.29	87,904	+0.21(+0.88%)
May 28, 2019	24.04	24.33	24.03	24.08	243,511	+0.19(+0.81%)
May 24, 2019	23.73	23.93	23.73	23.89	95,194	+0.11(+0.46%)
May 23, 2019	23.73	23.86	23.70	23.78	129,509	-0.17(-0.70%)
May 22, 2019	23.97	23.97	23.81	23.95	135,201	+0.05(+0.21%)
May 21, 2019	23.73	23.97	23.73	23.90	167,888	+0.27(+1.14%)
May 20, 2019	23.56	23.66	23.45	23.63	111,557	+0.00(+0.00%)
May 17, 2019	23.72	23.80	23.57	23.63	138,464	-0.25(-1.06%)
May 16, 2019	23.76	23.95	23.76	23.88	521,643	+0.20(+0.86%)
May 15, 2019	23.46	23.72	23.46	23.68	53,528	+0.15(+0.65%)
May 14, 2019	23.60	23.69	23.50	23.53	105,855	+0.03(+0.14%)
May 13, 2019	23.86	23.90	23.42	23.49	146,193	-0.78(-3.23%)
May 10, 2019	24.15	24.32	24.13	24.28	166,204	-0.01(-0.04%)
May 09, 2019	24.21	24.31	24.05	24.29	97,989	-0.09(-0.38%)
May 08, 2019	24.19	24.39	24.19	24.38	142,381	+0.32(+1.33%)
May 07, 2019	24.14	24.24	24.02	24.06	201,913	-0.13(-0.56%)
May 06, 2019	23.97	24.27	23.97	24.19	145,959	-0.06(-0.24%)
May 03, 2019	24.02	24.28	24.02	24.25	120,563	+0.18(+0.74%)
May 02, 2019	23.91	24.15	23.91	24.07	191,390	+0.30(+1.28%)
May 01, 2019	23.80	24.01	23.77	23.77	309,542	-0.13(-0.56%)
Apr 30, 2019	23.76	23.91	23.66	23.91	80,231	+0.17(+0.71%)
Apr 29, 2019	23.77	23.84	23.69	23.74	46,966	-0.12(-0.50%)
Apr 26, 2019	24.15	24.15	23.79	23.86	201,057	-0.08(-0.35%)
Apr 25, 2019	23.89	23.94	23.63	23.94	110,679	-0.01(-0.04%)
Apr 24, 2019	24.13	24.26	23.91	23.95	146,461	-0.23(-0.94%)
Apr 23, 2019	24.13	24.23	24.10	24.18	53,209	+0.01(+0.03%)
Apr 22, 2019	24.09	24.23	24.09	24.17	81,728	-0.01(-0.03%)
Apr 18, 2019	24.37	24.45	24.13	24.18	206,511	-0.13(-0.52%)
Apr 17, 2019	24.40	24.45	24.30	24.30	46,768	-0.01(-0.03%)
Apr 16, 2019	24.42	24.50	24.31	24.31	96,673	-0.08(-0.31%)
Apr 15, 2019	24.33	24.48	24.29	24.39	98,639	+0.05(+0.21%)
Apr 12, 2019	24.36	24.50	24.29	24.34	43,270	+0.08(+0.31%)
Apr 11, 2019	24.26	24.39	24.23	24.26	21,657	+0.00(+0.00%)
Apr 10, 2019	24.16	24.38	24.16	24.26	48,096	+0.11(+0.45%)
Apr 09, 2019	24.29	24.30	24.14	24.15	36,729	-0.34(-1.38%)
Apr 08, 2019	24.31	24.50	24.31	24.49	63,571	+0.21(+0.87%)
Apr 05, 2019	24.31	24.42	24.28	24.28	180,549	-0.08(-0.31%)
Apr 04, 2019	24.40	24.44	24.28	24.35	81,562	-0.05(-0.21%)
Apr 03, 2019	24.33	24.41	24.29	24.40	243,432	+0.16(+0.66%)
Apr 02, 2019	24.27	24.31	24.15	24.24	314,049	-0.03(-0.14%)
Apr 01, 2019	24.13	24.29	24.08	24.28	198,819	+0.27(+1.12%)
Mar 29, 2019	23.94	24.08	23.94	24.01	31,059	+0.08(+0.32%)
Mar 28, 2019	23.82	23.96	23.81	23.93	107,212	+0.12(+0.50%)
Mar 27, 2019	24.00	24.05	23.70	23.81	65,405	-0.13(-0.56%)
Mar 26, 2019	24.10	24.21	23.93	23.95	122,537	-0.17(-0.70%)
Mar 25, 2019	23.98	24.14	23.98	24.12	217,987	+0.12(+0.49%)
Mar 22, 2019	24.26	24.33	23.97	24.00	141,309	-0.35(-1.45%)
Mar 21, 2019	24.29	24.45	24.29	24.35	143,499	-0.05(-0.19%)
Mar 20, 2019	24.22	24.51	24.22	24.40	85,419	+0.23(+0.96%)
Mar 19, 2019	24.28	24.40	24.17	24.17	76,071	-0.14(-0.59%)
Mar 18, 2019	24.22	24.38	24.21	24.31	243,743	+0.12(+0.49%)
Mar 15, 2019	24.04	24.23	24.00	24.19	122,697	+0.17(+0.70%)
Mar 14, 2019	24.04	24.04	23.92	24.02	112,401	-0.02(-0.07%)
Mar 13, 2019	23.94	24.06	23.82	24.04	57,431	+0.13(+0.53%)
Mar 12, 2019	24.01	24.01	23.85	23.91	72,660	-0.03(-0.14%)
Mar 11, 2019	23.76	23.98	23.76	23.95	50,379	+0.19(+0.78%)
Mar 08, 2019	23.60	23.80	23.58	23.76	142,732	+0.08(+0.32%)
Mar 07, 2019	23.91	24.02	23.66	23.69	148,653	-0.24(-0.99%)
Mar 06, 2019	24.34	24.34	23.88	23.92	321,536	-0.31(-1.29%)
Mar 05, 2019	24.19	24.28	24.07	24.23	127,917	+0.19(+0.81%)
Mar 04, 2019	24.11	24.19	23.96	24.04	130,786	+0.08(+0.35%)