Historical Stock Price
ETFs Holding FM »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $28.88 $29.05 $28.80 $28.85 36.60K
04/15/2019 $28.84 $29.02 $28.80 $28.91 83.20K
04/16/2019 $28.95 $29.05 $28.82 $28.82 81.50K
04/17/2019 $28.92 $28.98 $28.81 $28.81 39.50K
04/18/2019 $28.89 $28.98 $28.61 $28.66 174.20K
Shares MSCI Japan is an open-end management investment company. The Fund seeks to provide investment results that correspond generally to the price and yield performance, before fees and expenses, of publicly traded securities in the Japanese market, as measured by the MSCI Japan Index (the Index). The Index consists of stocks traded primarily on the Tokyo Stock Exchange. The Fund invests in a representative sample of securities included in the Index that collectively has an investment profile similar to the Index. As of Aug 31 2013, the Fund's total assets were $10,534,418,815 and the Fund's investment portfolio was valued at $10,500,374,726.
FM historical stock prices picture
Ishares Msci Frontier 100 Fund (FM) has the following price history information. Looking back at FM historical stock prices for the last five trading days, on April 12, 2019, FM opened at $28.88, traded as high as $29.05 and as low as $28.80, and closed at $28.85. Trading volume was a total of 36.60K shares. On April 15, 2019, FM opened at $28.84, traded as high as $29.02 and as low as $28.80, and closed at $28.91. Trading volume was a total of 83.20K shares. On April 16, 2019, FM opened at $28.95, traded as high as $29.05 and as low as $28.82, and closed at $28.82. Trading volume was a total of 81.50K shares. On April 17, 2019, FM opened at $28.92, traded as high as $28.98 and as low as $28.81, and closed at $28.81. Trading volume was a total of 39.50K shares. On April 18, 2019, FM opened at $28.89, traded as high as $28.98 and as low as $28.61, and closed at $28.66. Trading volume was a total of 174.20K shares.

FM Historical Stock Prices By Date:

FM historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ishares Msci Frontier 100 Fund shares, starting with a $10,000 purchase of FM, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/13/2012
End date: 04/18/2019
Start price/share: $26.21
End price/share: $28.66
Starting shares: 381.53
Ending shares: 485.67
Dividends reinvested/share: $7.20
Total return: 39.19%
Average Annual Total Return: 5.14%
Starting investment: $10,000.00
Ending investment: $13,919.03
Years: 6.60
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/13/2012
End date: 04/18/2019
Start price/share: $26.21
End price/share: $28.66
Dividends collected/share: $7.20
Total return: 36.81%
Average Annual Total Return: 4.87%
Starting investment: $10,000.00
Ending investment: $13,684.91
Years: 6.60
Date Close
04/12/2019$28.85
04/15/2019$28.91
04/16/2019$28.82
04/17/2019$28.81
04/18/2019$28.66
FM is categorized under the Materials sector; below are some other companies in the same sector:

FMC Historical Stock Prices
FMM Historical Stock Prices
FMR Historical Stock Prices
FMSA Historical Stock Prices
FNC Historical Stock Prices
FND Historical Stock Prices
FNV Historical Stock Prices
FOE Historical Stock Prices
FORD Historical Stock Prices
FOS Historical Stock Prices

FM Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.