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, 2019 13.49 13.49 13.36 13.39 17,110 -0.13(-0.93%)
Oct 30, 2019 13.43 13.53 13.43 13.52 22,004 +0.08(+0.58%)
Oct 29, 2019 13.44 13.48 13.42 13.44 36,538 +0.01(+0.07%)
Oct 28, 2019 13.52 13.54 13.43 13.43 21,823 -0.10(-0.72%)
Oct 25, 2019 13.38 13.53 13.38 13.53 15,477 +0.11(+0.79%)
Oct 24, 2019 13.41 13.47 13.40 13.42 7,284 +0.07(+0.51%)
Oct 23, 2019 13.36 13.36 13.33 13.36 4,061 +0.03(+0.22%)
Oct 22, 2019 13.34 13.37 13.28 13.33 22,887 -0.07(-0.51%)
Oct 21, 2019 13.33 13.39 13.33 13.39 9,829 +0.14(+1.02%)
Oct 18, 2019 13.26 13.27 13.21 13.26 14,548 -0.03(-0.26%)
Oct 17, 2019 13.28 13.33 13.27 13.29 13,132 +0.02(+0.18%)
Oct 16, 2019 13.26 13.27 13.23 13.27 55,358 -0.01(-0.07%)
Oct 15, 2019 13.25 13.28 13.24 13.28 7,998 +0.08(+0.62%)
Oct 14, 2019 13.18 13.24 13.18 13.20 12,887 -0.04(-0.33%)
Oct 11, 2019 13.26 13.28 13.23 13.24 15,683 +0.09(+0.66%)
Oct 10, 2019 13.09 13.17 13.09 13.15 15,292 +0.11(+0.82%)
Oct 09, 2019 13.05 13.09 13.04 13.04 22,816 -0.04(-0.30%)
Oct 08, 2019 13.05 13.12 13.05 13.08 60,778 -0.09(-0.66%)
Oct 07, 2019 13.15 13.29 13.13 13.17 128,732 -0.03(-0.22%)
Oct 04, 2019 13.14 13.23 13.14 13.20 6,294 +0.05(+0.37%)
Oct 03, 2019 13.09 13.15 13.03 13.15 11,059 +0.09(+0.71%)
Oct 02, 2019 13.09 13.09 13.04 13.06 14,925 -0.09(-0.72%)
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.