Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Markets Invesco ETF (NY: FRN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.12 12.19 12.11 12.12 45,624 -0.03(-0.23%)
Oct 30, 2018 12.11 12.20 12.03 12.15 19,214 +0.13(+1.11%)
Oct 29, 2018 12.22 12.22 11.81 12.02 34,389 -0.06(-0.47%)
Oct 26, 2018 11.96 12.17 11.96 12.08 19,679 -0.08(-0.63%)
Oct 25, 2018 12.11 12.24 12.11 12.15 21,261 +0.22(+1.83%)
Oct 24, 2018 12.27 12.27 11.93 11.93 22,096 -0.36(-2.94%)
Oct 23, 2018 12.18 12.30 12.10 12.30 41,740 +0.05(+0.39%)
Oct 22, 2018 12.31 12.31 12.22 12.25 21,140 +0.04(+0.31%)
Oct 19, 2018 12.31 12.34 12.21 12.21 14,733 -0.01(-0.08%)
Oct 18, 2018 12.35 12.38 12.17 12.22 16,496 -0.18(-1.46%)
Oct 17, 2018 12.40 12.47 12.37 12.40 9,515 -0.10(-0.76%)
Oct 16, 2018 12.35 12.50 12.35 12.50 12,184 +0.17(+1.38%)
Oct 15, 2018 12.33 12.36 12.30 12.33 14,112 -0.08(-0.68%)
Oct 12, 2018 12.39 12.44 12.27 12.41 38,623 +0.27(+2.19%)
Oct 11, 2018 12.44 12.48 12.11 12.14 58,840 -0.27(-2.20%)
Oct 10, 2018 12.67 12.67 12.41 12.42 26,914 -0.33(-2.62%)
Oct 09, 2018 12.75 12.75 12.71 12.75 10,233 +0.00(+0.00%)
Oct 08, 2018 12.75 12.80 12.68 12.75 13,164 +0.03(+0.22%)
Oct 05, 2018 12.83 12.84 12.69 12.72 11,260 -0.12(-0.96%)
Oct 04, 2018 12.98 12.98 12.77 12.85 19,719 -0.12(-0.95%)
Oct 03, 2018 12.95 12.98 12.93 12.97 43,988 +0.07(+0.52%)
Oct 02, 2018 12.74 12.91 12.74 12.90 6,632 +0.20(+1.57%)
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.