High school football: Live updates from Fridayâs playoff games

November 8, 2024 at 7:21 pm

Indicators

Frontier 100 Ishares MSCI ETF (NY: FM )

27.67 +0.07 (+0.25%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	27.61	27.69	27.60	27.67	37,565	+0.07(+0.25%)
Nov 07, 2024	27.62	27.66	27.59	27.60	39,387	+0.04(+0.15%)
Nov 06, 2024	27.57	27.66	27.42	27.56	39,305	-0.09(-0.33%)
Nov 05, 2024	27.63	27.65	27.56	27.65	38,539	+0.00(+0.00%)
Nov 04, 2024	27.60	27.65	27.57	27.65	24,871	+0.08(+0.29%)
Nov 01, 2024	27.60	27.64	27.57	27.57	7,015	-0.02(-0.09%)
Oct 31, 2024	27.59	27.62	27.57	27.59	27,351	+0.02(+0.05%)
Oct 30, 2024	27.56	27.64	27.56	27.58	32,853	+0.00(+0.00%)
Oct 29, 2024	27.58	27.64	27.54	27.58	44,442	+0.01(+0.04%)
Oct 28, 2024	27.56	27.62	27.56	27.57	33,584	-0.02(-0.07%)
Oct 25, 2024	27.60	27.62	27.58	27.59	32,871	+0.01(+0.04%)
Oct 24, 2024	27.59	27.62	27.56	27.58	23,740	-0.01(-0.04%)
Oct 23, 2024	27.58	27.64	27.58	27.59	38,425	-0.01(-0.04%)
Oct 22, 2024	27.56	27.60	27.55	27.60	27,707	+0.04(+0.15%)
Oct 21, 2024	27.56	27.60	27.55	27.56	82,626	+0.05(+0.18%)
Oct 18, 2024	27.54	27.58	27.50	27.51	42,858	-0.08(-0.29%)
Oct 17, 2024	27.56	27.59	27.54	27.59	37,839	+0.02(+0.07%)
Oct 16, 2024	27.55	27.58	27.53	27.57	39,610	+0.05(+0.18%)
Oct 15, 2024	27.51	27.58	27.51	27.52	32,578	+0.02(+0.07%)
Oct 14, 2024	27.52	27.60	27.40	27.50	50,430	-0.02(-0.07%)
Oct 11, 2024	27.54	27.59	27.44	27.52	110,581	-0.07(-0.25%)
Oct 10, 2024	27.52	27.59	27.50	27.59	37,059	+0.05(+0.19%)
Oct 09, 2024	27.52	27.57	27.46	27.54	34,824	+0.02(+0.07%)
Oct 08, 2024	27.51	27.57	27.49	27.52	39,646	+0.02(+0.07%)
Oct 07, 2024	27.53	27.57	27.45	27.50	42,345	-0.01(-0.04%)
Oct 04, 2024	27.54	27.58	27.46	27.51	35,723	-0.07(-0.25%)
Oct 03, 2024	27.52	27.58	27.40	27.58	56,192	+0.06(+0.22%)
Oct 02, 2024	27.53	27.59	27.41	27.52	59,492	+0.02(+0.07%)
Oct 01, 2024	27.52	27.57	27.46	27.50	61,115	-0.03(-0.11%)
Sep 30, 2024	27.51	27.59	27.47	27.53	75,133	+0.02(+0.07%)
Sep 27, 2024	27.55	27.57	27.50	27.51	53,201	+0.00(+0.00%)
Sep 26, 2024	27.61	27.64	27.47	27.51	35,475	-0.10(-0.36%)
Sep 25, 2024	27.47	27.61	27.43	27.61	49,511	+0.11(+0.42%)
Sep 24, 2024	27.51	27.54	27.40	27.50	48,745	+0.02(+0.05%)
Sep 23, 2024	27.50	27.53	27.43	27.48	41,327	+0.01(+0.04%)
Sep 20, 2024	27.52	27.56	27.35	27.47	39,376	+0.06(+0.22%)
Sep 19, 2024	27.53	27.54	27.41	27.41	46,072	-0.05(-0.18%)
Sep 18, 2024	27.44	27.48	27.36	27.46	26,136	+0.00(+0.00%)
Sep 17, 2024	27.46	27.49	27.39	27.46	212,284	+0.00(+0.00%)
Sep 16, 2024	27.44	27.48	27.33	27.46	54,581	+0.02(+0.07%)
Sep 13, 2024	27.42	27.47	27.36	27.44	40,836	+0.04(+0.15%)
Sep 12, 2024	27.38	27.45	27.31	27.40	44,438	+0.05(+0.18%)
Sep 11, 2024	27.36	27.39	27.30	27.35	42,993	-0.01(-0.04%)
Sep 10, 2024	27.37	27.39	27.30	27.36	57,847	-0.00(-0.02%)
Sep 09, 2024	27.36	27.41	27.30	27.36	42,466	-0.09(-0.31%)
Sep 06, 2024	27.47	27.48	27.40	27.45	58,459	+0.07(+0.26%)
Sep 05, 2024	27.46	27.48	27.38	27.38	59,879	-0.04(-0.14%)
Sep 04, 2024	27.49	27.54	27.36	27.42	40,798	-0.08(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.