Frontier 100 Ishares MSCI ETF (NY: FM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	27.59	27.79	27.48	27.56	187,670	+0.07(+0.27%)
May 27, 2022	27.29	27.49	27.24	27.48	119,064	+0.33(+1.22%)
May 26, 2022	26.87	27.29	26.87	27.15	57,865	+0.21(+0.79%)
May 25, 2022	26.75	27.04	26.75	26.94	76,670	+0.17(+0.65%)
May 24, 2022	27.01	27.04	26.61	26.77	82,743	-0.26(-0.95%)
May 23, 2022	26.82	27.07	26.70	27.02	70,168	+0.17(+0.65%)
May 20, 2022	26.81	27.23	26.67	26.85	48,531	+0.00(+0.00%)
May 19, 2022	26.64	26.93	26.64	26.85	85,582	+0.41(+1.53%)
May 18, 2022	27.14	27.16	26.37	26.44	55,218	-0.64(-2.35%)
May 17, 2022	26.95	27.13	26.94	27.08	60,060	+0.45(+1.71%)
May 16, 2022	26.71	26.89	26.54	26.62	67,695	-0.17(-0.63%)
May 13, 2022	26.82	26.96	26.71	26.79	86,135	-0.09(-0.34%)
May 12, 2022	26.98	27.19	26.77	26.89	367,960	-0.59(-2.14%)
May 11, 2022	27.69	27.70	27.47	27.47	112,075	-0.21(-0.76%)
May 10, 2022	28.02	28.02	27.39	27.69	181,912	-0.16(-0.56%)
May 09, 2022	28.17	28.17	27.75	27.84	82,574	-0.58(-2.04%)
May 06, 2022	28.64	28.73	28.31	28.42	74,932	-0.30(-1.06%)
May 05, 2022	29.07	29.09	28.66	28.73	41,821	-0.32(-1.11%)
May 04, 2022	28.93	29.10	28.79	29.05	98,097	+0.06(+0.19%)
May 03, 2022	29.03	29.16	28.98	28.99	98,004	-0.01(-0.03%)
May 02, 2022	29.09	29.10	28.81	29.00	58,894	-0.02(-0.06%)
Apr 29, 2022	29.10	29.28	28.97	29.02	124,656	+0.02(+0.06%)
Apr 28, 2022	29.00	29.00	28.82	29.00	35,866	+0.11(+0.38%)
Apr 27, 2022	29.00	29.00	28.73	28.89	72,918	+0.24(+0.84%)
Apr 26, 2022	28.81	28.81	28.56	28.65	95,586	-0.16(-0.54%)
Apr 25, 2022	28.89	28.93	28.71	28.81	170,435	-0.54(-1.85%)
Apr 22, 2022	30.00	30.00	29.35	29.35	41,874	-0.26(-0.87%)
Apr 21, 2022	29.89	29.89	29.59	29.61	65,870	-0.21(-0.71%)
Apr 20, 2022	30.04	30.11	29.82	29.82	31,617	-0.35(-1.16%)
Apr 19, 2022	30.17	30.22	30.01	30.17	55,148	-0.01(-0.03%)
Apr 18, 2022	30.47	30.61	30.07	30.18	172,030	-0.47(-1.53%)
Apr 14, 2022	30.53	30.73	30.52	30.65	169,684	+0.02(+0.06%)
Apr 13, 2022	30.26	30.63	30.26	30.63	93,154	+0.45(+1.49%)
Apr 12, 2022	30.37	30.40	30.08	30.18	259,426	-0.09(-0.30%)
Apr 11, 2022	30.32	30.38	30.20	30.27	88,033	-0.08(-0.27%)
Apr 08, 2022	30.42	30.51	30.32	30.36	86,988	-0.12(-0.39%)
Apr 07, 2022	30.60	30.68	30.29	30.48	91,752	-0.06(-0.21%)
Apr 06, 2022	30.66	30.76	30.33	30.54	77,574	-0.21(-0.69%)
Apr 05, 2022	30.96	30.96	30.68	30.75	81,230	-0.15(-0.48%)
Apr 04, 2022	30.64	30.94	30.64	30.90	126,946	+0.61(+2.01%)
Apr 01, 2022	30.26	30.46	30.08	30.29	224,680	+0.36(+1.20%)
Mar 31, 2022	30.36	30.36	29.87	29.93	211,413	-0.29(-0.94%)
Mar 30, 2022	30.37	30.54	30.14	30.22	57,888	-0.32(-1.06%)
Mar 29, 2022	30.49	30.58	30.39	30.54	51,108	+0.35(+1.16%)
Mar 28, 2022	30.25	30.35	29.93	30.19	86,874	-0.05(-0.15%)
Mar 25, 2022	30.35	30.49	30.04	30.24	254,154	+0.05(+0.15%)
Mar 24, 2022	30.15	30.43	30.10	30.19	135,698	-0.05(-0.15%)
Mar 23, 2022	30.37	30.46	30.11	30.24	101,616	+0.04(+0.12%)
Mar 22, 2022	30.41	30.71	30.14	30.20	509,769	-0.14(-0.46%)
Mar 21, 2022	30.38	30.55	30.28	30.34	108,203	+0.17(+0.55%)
Mar 18, 2022	29.82	30.18	29.82	30.17	39,605	+0.24(+0.80%)
Mar 17, 2022	29.92	30.13	29.82	29.93	147,294	-0.06(-0.18%)
Mar 16, 2022	29.87	30.05	29.80	29.99	59,487	+0.34(+1.15%)
Mar 15, 2022	29.39	29.75	29.39	29.65	70,948	+0.18(+0.59%)
Mar 14, 2022	29.70	30.02	29.10	29.47	298,009	-0.34(-1.14%)
Mar 11, 2022	30.03	30.23	29.81	29.81	53,846	-0.15(-0.49%)
Mar 10, 2022	30.02	30.08	29.80	29.96	48,702	-0.23(-0.76%)
Mar 09, 2022	30.10	30.20	29.90	30.19	82,704	+0.60(+2.02%)
Mar 08, 2022	29.45	29.87	29.32	29.59	324,157	+0.27(+0.91%)
Mar 07, 2022	30.12	30.24	29.28	29.33	691,907	-1.10(-3.60%)
Mar 04, 2022	30.42	30.50	30.12	30.42	80,408	-0.34(-1.11%)
Mar 03, 2022	30.74	30.90	30.64	30.76	60,673	+0.01(+0.03%)
Mar 02, 2022	30.75	30.93	30.72	30.75	131,722	-0.13(-0.42%)