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 (%)
May 31, 2019 13.50 13.50 13.41 13.42 22,906 -0.07(-0.50%)
May 30, 2019 13.49 13.58 13.47 13.49 26,585 -0.01(-0.07%)
May 29, 2019 13.60 13.60 13.46 13.50 16,053 -0.02(-0.14%)
May 28, 2019 13.50 13.68 13.50 13.52 64,428 +0.23(+1.75%)
May 24, 2019 13.32 13.32 13.29 13.29 23,422 +0.06(+0.44%)
May 23, 2019 13.20 13.23 13.20 13.23 11,517 +0.01(+0.07%)
May 22, 2019 13.26 13.33 13.22 13.22 10,861 -0.04(-0.29%)
May 21, 2019 13.25 13.31 13.24 13.26 27,630 +0.07(+0.51%)
May 20, 2019 13.17 13.23 13.15 13.19 8,670 -0.02(-0.18%)
May 17, 2019 13.27 13.36 13.20 13.21 12,381 -0.14(-1.05%)
May 16, 2019 13.32 13.44 13.32 13.36 12,193 +0.04(+0.29%)
May 15, 2019 13.15 13.34 13.15 13.32 9,981 +0.12(+0.88%)
May 14, 2019 13.28 13.28 13.19 13.20 26,914 +0.06(+0.48%)
May 13, 2019 13.21 13.25 13.10 13.14 39,196 -0.45(-3.34%)
May 10, 2019 13.52 13.61 13.41 13.59 15,580 +0.01(+0.10%)
May 09, 2019 13.37 13.60 13.37 13.58 10,182 +0.11(+0.79%)
May 08, 2019 13.40 13.56 13.40 13.47 26,995 +0.00(+0.00%)
May 07, 2019 13.55 13.55 13.38 13.47 18,367 -0.14(-1.00%)
May 06, 2019 13.45 13.62 13.45 13.61 33,414 -0.06(-0.43%)
May 03, 2019 13.40 13.67 13.40 13.67 16,199 +0.36(+2.69%)
May 02, 2019 13.23 13.34 13.22 13.31 23,643 +0.08(+0.58%)
May 01, 2019 13.32 13.34 13.23 13.23 42,337 -0.07(-0.50%)
Apr 30, 2019 13.28 13.31 13.24 13.30 105,894 +0.02(+0.17%)
Apr 29, 2019 13.17 13.33 13.17 13.27 31,716 -0.04(-0.32%)
Apr 26, 2019 13.29 13.34 13.29 13.32 12,484 -0.01(-0.07%)
Apr 25, 2019 13.29 13.33 13.18 13.33 22,482 -0.01(-0.07%)
Apr 24, 2019 13.46 13.46 13.33 13.34 30,610 -0.14(-1.04%)
Apr 23, 2019 13.44 13.48 13.44 13.48 13,503 -0.04(-0.32%)
Apr 22, 2019 13.55 13.57 13.50 13.52 15,610 +0.02(+0.14%)
Apr 18, 2019 13.44 13.54 13.40 13.50 802,234 +0.05(+0.36%)
Apr 17, 2019 13.49 13.49 13.42 13.45 12,142 +0.00(+0.03%)
Apr 16, 2019 13.55 13.55 13.44 13.45 18,893 -0.03(-0.25%)
Apr 15, 2019 13.47 13.48 13.43 13.48 6,800 +0.03(+0.25%)
Apr 12, 2019 13.45 13.47 13.41 13.45 9,079 +0.03(+0.25%)
Apr 11, 2019 13.42 13.42 13.36 13.41 15,458 -0.02(-0.14%)
Apr 10, 2019 13.34 13.43 13.34 13.43 6,959 +0.09(+0.65%)
Apr 09, 2019 13.36 13.42 13.34 13.35 13,216 -0.04(-0.29%)
Apr 08, 2019 13.34 13.39 13.34 13.38 12,817 +0.03(+0.22%)
Apr 05, 2019 13.36 13.40 13.35 13.36 13,104 +0.00(+0.00%)
Apr 04, 2019 13.37 13.37 13.30 13.36 9,500 -0.01(-0.06%)
Apr 03, 2019 13.42 13.42 13.36 13.36 3,626 +0.06(+0.43%)
Apr 02, 2019 13.42 13.42 13.28 13.31 25,754 -0.09(-0.65%)
Apr 01, 2019 13.34 13.44 13.34 13.39 42,272 +0.13(+0.95%)
Mar 29, 2019 13.19 13.29 13.19 13.27 13,723 +0.09(+0.66%)
Mar 28, 2019 13.17 13.20 13.15 13.18 9,981 +0.05(+0.37%)
Mar 27, 2019 13.15 13.15 13.05 13.13 6,510 -0.05(-0.37%)
Mar 26, 2019 13.18 13.29 13.17 13.18 23,558 +0.01(+0.07%)
Mar 25, 2019 13.22 13.27 13.16 13.17 33,145 -0.03(-0.22%)
Mar 22, 2019 13.29 13.36 13.14 13.20 41,685 -0.19(-1.45%)
Mar 21, 2019 13.41 13.43 13.37 13.39 13,712 -0.03(-0.22%)
Mar 20, 2019 13.36 13.45 13.31 13.42 7,638 +0.13(+0.95%)
Mar 19, 2019 13.33 13.37 13.30 13.30 9,607 -0.03(-0.22%)
Mar 18, 2019 13.32 13.33 13.28 13.33 8,831 +0.07(+0.50%)
Mar 15, 2019 13.23 13.27 13.23 13.26 10,111 +0.08(+0.60%)
Mar 14, 2019 13.18 13.19 13.14 13.18 40,670 -0.03(-0.22%)
Mar 13, 2019 13.08 13.21 13.08 13.21 8,859 +0.11(+0.82%)
Mar 12, 2019 13.11 13.11 13.07 13.10 9,682 -0.10(-0.74%)
Mar 11, 2019 13.01 13.20 13.01 13.20 30,574 +0.24(+1.87%)
Mar 08, 2019 12.89 12.97 12.89 12.96 11,040 +0.01(+0.05%)
Mar 07, 2019 13.08 13.08 12.94 12.95 27,026 -0.15(-1.16%)
Mar 06, 2019 13.28 13.30 13.10 13.10 284,273 -0.16(-1.24%)
Mar 05, 2019 13.22 13.29 13.20 13.27 20,894 +0.11(+0.81%)
Mar 04, 2019 13.13 13.16 13.09 13.16 8,260 +0.09(+0.67%)
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.