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 (%)
Jul 31, 2019 14.20 14.20 13.98 14.07 7,183 -0.05(-0.34%)
Jul 30, 2019 14.19 14.19 14.04 14.12 20,130 -0.16(-1.15%)
Jul 29, 2019 14.20 14.29 14.20 14.29 11,857 +0.07(+0.48%)
Jul 26, 2019 14.22 14.22 14.20 14.22 5,984 +0.07(+0.52%)
Jul 25, 2019 14.19 14.20 14.13 14.14 16,903 -0.05(-0.38%)
Jul 24, 2019 14.05 14.20 14.05 14.20 20,664 +0.09(+0.62%)
Jul 23, 2019 14.18 14.18 14.10 14.11 23,521 -0.02(-0.17%)
Jul 22, 2019 14.18 14.18 14.13 14.14 4,623 -0.01(-0.10%)
Jul 19, 2019 14.31 14.31 14.15 14.15 19,810 -0.08(-0.54%)
Jul 18, 2019 14.19 14.25 14.08 14.23 42,650 +0.03(+0.20%)
Jul 17, 2019 14.24 14.24 14.16 14.20 19,287 -0.01(-0.10%)
Jul 16, 2019 14.27 14.27 14.19 14.21 7,912 -0.03(-0.24%)
Jul 15, 2019 14.29 14.29 14.21 14.25 22,073 -0.09(-0.61%)
Jul 12, 2019 14.21 14.34 14.21 14.33 75,322 +0.13(+0.89%)
Jul 11, 2019 14.20 14.25 14.18 14.21 11,162 -0.01(-0.07%)
Jul 10, 2019 14.22 14.32 14.12 14.22 28,590 +0.12(+0.82%)
Jul 09, 2019 14.05 14.14 14.01 14.10 13,690 -0.01(-0.07%)
Jul 08, 2019 14.09 14.13 14.09 14.11 9,293 -0.03(-0.21%)
Jul 05, 2019 14.06 14.21 14.04 14.14 31,986 +0.00(+0.01%)
Jul 03, 2019 14.09 14.14 14.09 14.14 7,222 +0.05(+0.38%)
Jul 02, 2019 13.97 14.09 13.97 14.09 5,658 +0.02(+0.16%)
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.