Indicators

Frontier Markets Invesco ETF (NY: FRN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.06	14.12	14.02	14.06	15,786	+0.02(+0.15%)
Nov 27, 2019	14.05	14.06	14.00	14.04	14,135	+0.03(+0.21%)
Nov 26, 2019	14.03	14.03	13.96	14.01	163,576	-0.01(-0.07%)
Nov 25, 2019	13.98	14.02	13.92	14.02	4,997	+0.12(+0.84%)
Nov 22, 2019	13.89	13.94	13.87	13.91	38,589	+0.09(+0.63%)
Nov 21, 2019	13.79	13.83	13.78	13.82	18,226	+0.05(+0.34%)
Nov 20, 2019	13.81	13.82	13.74	13.77	5,674	+0.00(+0.01%)
Nov 19, 2019	13.76	13.78	13.68	13.77	13,576	+0.06(+0.42%)
Nov 18, 2019	13.83	13.83	13.71	13.71	8,230	-0.13(-0.95%)
Nov 15, 2019	13.79	13.85	13.79	13.84	17,643	+0.03(+0.25%)
Nov 14, 2019	13.76	13.84	13.76	13.81	5,954	+0.14(+0.99%)
Nov 13, 2019	13.69	13.69	13.65	13.68	18,470	+0.01(+0.07%)
Nov 12, 2019	13.75	13.75	13.65	13.67	4,521	-0.03(-0.21%)
Nov 11, 2019	13.68	13.71	13.67	13.69	13,288	-0.01(-0.07%)
Nov 08, 2019	13.66	13.74	13.66	13.70	27,962	-0.10(-0.70%)
Nov 07, 2019	13.69	13.80	13.68	13.80	166,180	+0.11(+0.78%)
Nov 06, 2019	13.63	13.70	13.63	13.69	57,339	+0.07(+0.50%)
Nov 05, 2019	13.62	13.63	13.58	13.63	8,568	+0.05(+0.36%)
Nov 04, 2019	13.54	13.62	13.52	13.58	25,628	+0.03(+0.25%)

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.