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 (%)
Dec 31, 2019 14.30 14.31 14.25 14.28 21,700 +0.00(+0.00%)
Dec 30, 2019 14.30 14.38 14.26 14.28 53,521 +0.01(+0.04%)
Dec 27, 2019 14.27 14.37 14.27 14.27 16,000 +0.03(+0.21%)
Dec 26, 2019 14.27 14.29 14.24 14.24 20,001 -0.01(-0.08%)
Dec 24, 2019 14.18 14.30 14.18 14.25 24,400 +0.03(+0.23%)
Dec 23, 2019 14.45 14.45 14.19 14.22 40,496 -0.08(-0.56%)
Dec 20, 2019 14.26 14.31 14.26 14.30 43,955 +0.04(+0.31%)
Dec 19, 2019 14.27 14.32 14.26 14.26 145,488 -0.02(-0.14%)
Dec 18, 2019 14.27 14.33 14.26 14.28 26,195 +0.01(+0.10%)
Dec 17, 2019 14.24 14.27 14.23 14.26 26,444 +0.02(+0.17%)
Dec 16, 2019 14.26 14.34 14.22 14.24 153,773 +0.00(+0.03%)
Dec 13, 2019 14.24 14.30 14.20 14.23 12,691 -0.00(-0.04%)
Dec 12, 2019 14.19 14.24 14.14 14.24 10,796 +0.14(+1.00%)
Dec 11, 2019 14.13 14.13 14.06 14.10 8,322 +0.05(+0.35%)
Dec 10, 2019 14.11 14.11 14.04 14.05 6,075 -0.10(-0.73%)
Dec 09, 2019 14.18 14.18 14.15 14.15 3,136 -0.02(-0.14%)
Dec 06, 2019 14.08 14.22 14.08 14.17 29,200 +0.11(+0.76%)
Dec 05, 2019 13.92 14.06 13.92 14.06 15,828 +0.08(+0.59%)
Dec 04, 2019 13.88 14.00 13.88 13.98 5,404 +0.14(+1.02%)
Dec 03, 2019 13.88 13.92 13.80 13.84 99,546 -0.09(-0.68%)
Dec 02, 2019 14.07 14.07 13.89 13.93 7,111 -0.13(-0.93%)
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%)
Nov 01, 2019 13.56 13.56 13.50 13.54 11,969 +0.15(+1.12%)
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.