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 (%)
Aug 31, 2018 12.53 12.53 12.53 0 +0.01(+0.08%)
Aug 30, 2018 12.73 12.73 12.52 12.52 29,488 -0.33(-2.58%)
Aug 29, 2018 12.80 12.88 12.80 12.85 6,575 +0.06(+0.43%)
Aug 28, 2018 12.87 12.89 12.80 12.80 6,344 -0.02(-0.15%)
Aug 27, 2018 12.81 12.87 12.80 12.82 14,848 +0.02(+0.15%)
Aug 24, 2018 12.81 12.86 12.77 12.80 25,889 +0.06(+0.45%)
Aug 23, 2018 12.87 12.87 12.74 12.74 16,172 -0.10(-0.74%)
Aug 22, 2018 12.78 12.84 12.78 12.84 15,044 +0.05(+0.37%)
Aug 21, 2018 12.80 12.83 12.73 12.79 26,498 +0.10(+0.82%)
Aug 20, 2018 12.71 12.75 12.68 12.69 42,948 -0.05(-0.37%)
Aug 17, 2018 12.75 12.78 12.69 12.73 16,733 -0.11(-0.89%)
Aug 16, 2018 12.87 12.97 12.85 12.85 17,832 +0.00(+0.02%)
Aug 15, 2018 12.83 12.84 12.64 12.84 17,246 -0.16(-1.26%)
Aug 14, 2018 12.94 13.05 12.94 13.01 33,083 +0.06(+0.44%)
Aug 13, 2018 13.04 13.04 12.95 12.95 18,273 -0.11(-0.87%)
Aug 10, 2018 13.12 13.13 13.02 13.07 19,679 -0.19(-1.43%)
Aug 09, 2018 13.30 13.38 13.24 13.26 20,837 -0.09(-0.64%)
Aug 08, 2018 13.40 13.41 13.34 13.34 6,801 +0.02(+0.14%)
Aug 07, 2018 13.42 13.42 13.31 13.32 74,404 -0.04(-0.28%)
Aug 06, 2018 13.26 13.36 13.26 13.36 42,822 +0.07(+0.50%)
Aug 03, 2018 13.23 13.36 13.23 13.29 31,572 +0.06(+0.43%)
Aug 02, 2018 13.26 13.30 13.13 13.24 76,893 -0.32(-2.38%)
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.