Frontier 100 Ishares MSCI ETF (NY: FM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	23.62	23.66	23.49	23.64	145,921	-0.11(-0.48%)
May 30, 2023	23.79	23.83	23.67	23.75	204,143	+0.08(+0.32%)
May 26, 2023	23.53	23.68	23.51	23.67	163,733	+0.18(+0.76%)
May 25, 2023	23.58	23.59	23.46	23.49	461,606	-0.12(-0.52%)
May 24, 2023	23.62	23.65	23.59	23.62	147,427	+0.00(+0.00%)
May 23, 2023	23.68	23.68	23.58	23.62	219,388	-0.14(-0.60%)
May 22, 2023	23.67	23.76	23.66	23.76	146,546	+0.03(+0.12%)
May 19, 2023	23.73	23.77	23.65	23.73	181,018	-0.03(-0.12%)
May 18, 2023	23.75	23.78	23.66	23.76	162,111	-0.05(-0.20%)
May 17, 2023	23.81	23.87	23.73	23.81	145,810	-0.01(-0.04%)
May 16, 2023	23.85	23.93	23.82	23.82	98,484	-0.11(-0.47%)
May 15, 2023	23.85	23.95	23.81	23.93	100,536	+0.11(+0.48%)
May 12, 2023	23.82	23.95	23.77	23.82	62,505	+0.03(+0.12%)
May 11, 2023	23.74	23.89	23.71	23.79	41,386	-0.10(-0.43%)
May 10, 2023	23.86	23.96	23.82	23.89	88,723	+0.15(+0.64%)
May 09, 2023	23.75	23.81	23.69	23.74	111,835	-0.13(-0.55%)
May 08, 2023	23.93	23.98	23.82	23.87	183,456	-0.12(-0.51%)
May 05, 2023	23.69	24.02	23.68	23.99	147,319	+0.30(+1.27%)
May 04, 2023	23.61	23.72	23.54	23.69	289,377	+0.13(+0.56%)
May 03, 2023	23.68	23.68	23.56	23.56	370,906	-0.01(-0.04%)
May 02, 2023	23.61	23.66	23.49	23.57	409,730	-0.03(-0.12%)
May 01, 2023	23.82	23.89	23.58	23.60	2,971,310	-0.30(-1.26%)
Apr 28, 2023	23.74	23.90	23.71	23.90	122,910	+0.17(+0.72%)
Apr 27, 2023	23.64	23.74	23.58	23.73	73,525	+0.15(+0.64%)
Apr 26, 2023	23.67	23.75	23.58	23.58	133,457	-0.04(-0.16%)
Apr 25, 2023	23.80	23.84	23.58	23.62	335,222	-0.18(-0.75%)
Apr 24, 2023	23.78	23.80	23.69	23.80	124,605	+0.14(+0.60%)
Apr 21, 2023	23.76	23.78	23.60	23.65	121,796	-0.12(-0.52%)
Apr 20, 2023	23.71	23.83	23.70	23.78	66,135	+0.01(+0.04%)
Apr 19, 2023	23.79	23.82	23.69	23.77	174,794	-0.06(-0.24%)
Apr 18, 2023	24.02	24.02	23.81	23.82	96,624	-0.11(-0.47%)
Apr 17, 2023	24.07	24.09	23.83	23.94	122,703	-0.09(-0.39%)
Apr 14, 2023	24.14	24.14	23.96	24.03	137,543	-0.16(-0.66%)
Apr 13, 2023	24.12	24.23	24.09	24.19	92,339	+0.25(+1.06%)
Apr 12, 2023	24.06	24.06	23.92	23.94	144,124	+0.03(+0.12%)
Apr 11, 2023	23.90	23.92	23.77	23.91	172,335	+0.16(+0.67%)
Apr 10, 2023	23.95	23.95	23.62	23.75	316,146	-0.35(-1.45%)
Apr 06, 2023	24.10	24.13	23.96	24.10	165,360	-0.09(-0.39%)
Apr 05, 2023	24.47	24.47	24.12	24.19	112,027	-0.02(-0.08%)
Apr 04, 2023	24.32	24.37	24.19	24.21	297,371	-0.13(-0.54%)
Apr 03, 2023	24.29	24.34	24.23	24.34	149,754	+0.22(+0.90%)
Mar 31, 2023	24.09	24.16	24.04	24.13	324,255	+0.08(+0.35%)
Mar 30, 2023	24.04	24.11	23.99	24.04	97,754	+0.11(+0.47%)
Mar 29, 2023	23.90	23.95	23.86	23.93	84,525	+0.14(+0.59%)
Mar 28, 2023	23.81	23.85	23.75	23.79	181,447	+0.04(+0.16%)
Mar 27, 2023	23.67	23.81	23.64	23.75	217,278	+0.31(+1.33%)
Mar 24, 2023	23.41	23.46	23.27	23.44	182,906	+0.02(+0.08%)
Mar 23, 2023	23.54	23.65	23.34	23.42	203,221	+0.23(+0.98%)
Mar 22, 2023	23.41	23.54	23.19	23.19	194,610	-0.09(-0.40%)
Mar 21, 2023	23.31	23.32	23.21	23.29	177,233	+0.24(+1.02%)
Mar 20, 2023	23.10	23.10	23.01	23.05	185,337	-0.05(-0.20%)
Mar 17, 2023	23.35	23.35	23.06	23.10	219,138	-0.30(-1.29%)
Mar 16, 2023	23.25	23.58	23.10	23.40	636,325	+0.11(+0.49%)
Mar 15, 2023	23.52	23.52	23.19	23.29	222,183	-0.32(-1.36%)
Mar 14, 2023	23.55	23.65	23.48	23.61	229,433	-0.02(-0.08%)
Mar 13, 2023	23.64	23.82	23.52	23.63	477,233	-0.05(-0.20%)
Mar 10, 2023	23.76	23.88	23.65	23.67	648,887	+0.10(+0.44%)
Mar 09, 2023	23.72	23.81	23.57	23.57	103,433	-0.11(-0.48%)
Mar 08, 2023	23.65	23.74	23.65	23.68	103,003	+0.16(+0.68%)
Mar 07, 2023	23.76	23.77	23.52	23.52	117,767	-0.22(-0.91%)
Mar 06, 2023	23.69	23.93	23.69	23.74	243,445	+0.06(+0.24%)
Mar 03, 2023	23.57	23.74	23.53	23.68	159,637	+0.09(+0.40%)
Mar 02, 2023	23.56	23.68	23.48	23.59	198,090	-0.09(-0.40%)