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%)
Jul 01, 2019 14.18 14.20 14.06 14.06 108,207 +0.00(+0.00%)
Jun 28, 2019 13.96 14.08 13.96 14.06 21,668 +0.10(+0.69%)
Jun 27, 2019 13.91 13.99 13.91 13.97 21,887 +0.05(+0.35%)
Jun 26, 2019 13.91 13.99 13.90 13.92 18,951 -0.01(-0.07%)
Jun 25, 2019 14.01 14.01 13.89 13.93 26,988 -0.06(-0.42%)
Jun 24, 2019 14.06 14.07 13.99 13.99 25,329 -0.08(-0.57%)
Jun 21, 2019 14.06 14.12 14.04 14.07 10,937 -0.00(-0.01%)
Jun 20, 2019 14.05 14.08 13.99 14.07 8,128 +0.07(+0.52%)
Jun 19, 2019 13.93 13.99 13.90 13.99 19,783 +0.09(+0.63%)
Jun 18, 2019 13.90 13.94 13.87 13.91 36,622 +0.08(+0.60%)
Jun 17, 2019 13.87 13.88 13.82 13.82 45,239 -0.01(-0.04%)
Jun 14, 2019 13.90 13.90 13.82 13.83 39,518 -0.13(-0.94%)
Jun 13, 2019 13.95 13.97 13.91 13.96 9,582 -0.03(-0.20%)
Jun 12, 2019 13.98 14.02 13.96 13.99 10,509 +0.10(+0.73%)
Jun 11, 2019 13.93 13.96 13.86 13.89 18,917 +0.07(+0.49%)
Jun 10, 2019 13.78 13.92 13.78 13.82 20,057 +0.09(+0.63%)
Jun 07, 2019 13.68 13.81 13.68 13.73 9,079 +0.13(+0.93%)
Jun 06, 2019 13.59 13.61 13.50 13.61 43,057 +0.03(+0.21%)
Jun 05, 2019 13.60 13.60 13.52 13.58 15,400 +0.04(+0.29%)
Jun 04, 2019 13.51 13.56 13.45 13.54 68,154 +0.09(+0.64%)
Jun 03, 2019 13.49 13.50 13.39 13.45 20,928 +0.03(+0.22%)
May 31, 2019 13.50 13.50 13.41 13.42 22,906 -0.07(-0.50%)
May 30, 2019 13.49 13.58 13.47 13.49 26,585 -0.01(-0.07%)
May 29, 2019 13.60 13.60 13.46 13.50 16,053 -0.02(-0.14%)
May 28, 2019 13.50 13.68 13.50 13.52 64,428 +0.23(+1.75%)
May 24, 2019 13.32 13.32 13.29 13.29 23,422 +0.06(+0.44%)
May 23, 2019 13.20 13.23 13.20 13.23 11,517 +0.01(+0.07%)
May 22, 2019 13.26 13.33 13.22 13.22 10,861 -0.04(-0.29%)
May 21, 2019 13.25 13.31 13.24 13.26 27,630 +0.07(+0.51%)
May 20, 2019 13.17 13.23 13.15 13.19 8,670 -0.02(-0.18%)
May 17, 2019 13.27 13.36 13.20 13.21 12,381 -0.14(-1.05%)
May 16, 2019 13.32 13.44 13.32 13.36 12,193 +0.04(+0.29%)
May 15, 2019 13.15 13.34 13.15 13.32 9,981 +0.12(+0.88%)
May 14, 2019 13.28 13.28 13.19 13.20 26,914 +0.06(+0.48%)
May 13, 2019 13.21 13.25 13.10 13.14 39,196 -0.45(-3.34%)
May 10, 2019 13.52 13.61 13.41 13.59 15,580 +0.01(+0.10%)
May 09, 2019 13.37 13.60 13.37 13.58 10,182 +0.11(+0.79%)
May 08, 2019 13.40 13.56 13.40 13.47 26,995 +0.00(+0.00%)
May 07, 2019 13.55 13.55 13.38 13.47 18,367 -0.14(-1.00%)
May 06, 2019 13.45 13.62 13.45 13.61 33,414 -0.06(-0.43%)
May 03, 2019 13.40 13.67 13.40 13.67 16,199 +0.36(+2.69%)
May 02, 2019 13.23 13.34 13.22 13.31 23,643 +0.08(+0.58%)
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.