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 (%)
Mar 29, 2019 13.19 13.29 13.19 13.27 13,723 +0.09(+0.66%)
Mar 28, 2019 13.17 13.20 13.15 13.18 9,981 +0.05(+0.37%)
Mar 27, 2019 13.15 13.15 13.05 13.13 6,510 -0.05(-0.37%)
Mar 26, 2019 13.18 13.29 13.17 13.18 23,558 +0.01(+0.07%)
Mar 25, 2019 13.22 13.27 13.16 13.17 33,145 -0.03(-0.22%)
Mar 22, 2019 13.29 13.36 13.14 13.20 41,685 -0.19(-1.45%)
Mar 21, 2019 13.41 13.43 13.37 13.39 13,712 -0.03(-0.22%)
Mar 20, 2019 13.36 13.45 13.31 13.42 7,638 +0.13(+0.95%)
Mar 19, 2019 13.33 13.37 13.30 13.30 9,607 -0.03(-0.22%)
Mar 18, 2019 13.32 13.33 13.28 13.33 8,831 +0.07(+0.50%)
Mar 15, 2019 13.23 13.27 13.23 13.26 10,111 +0.08(+0.60%)
Mar 14, 2019 13.18 13.19 13.14 13.18 40,670 -0.03(-0.22%)
Mar 13, 2019 13.08 13.21 13.08 13.21 8,859 +0.11(+0.82%)
Mar 12, 2019 13.11 13.11 13.07 13.10 9,682 -0.10(-0.74%)
Mar 11, 2019 13.01 13.20 13.01 13.20 30,574 +0.24(+1.87%)
Mar 08, 2019 12.89 12.97 12.89 12.96 11,040 +0.01(+0.05%)
Mar 07, 2019 13.08 13.08 12.94 12.95 27,026 -0.15(-1.16%)
Mar 06, 2019 13.28 13.30 13.10 13.10 284,273 -0.16(-1.24%)
Mar 05, 2019 13.22 13.29 13.20 13.27 20,894 +0.11(+0.81%)
Mar 04, 2019 13.13 13.16 13.09 13.16 8,260 +0.09(+0.67%)
Mar 01, 2019 13.13 13.14 13.07 13.07 58,091 +0.05(+0.37%)
Feb 28, 2019 13.06 13.06 13.03 13.03 5,707 -0.12(-0.88%)
Feb 27, 2019 13.10 13.26 13.10 13.14 22,387 +0.04(+0.30%)
Feb 26, 2019 13.11 13.18 13.08 13.10 30,107 -0.03(-0.22%)
Feb 25, 2019 13.16 13.17 13.13 13.13 10,074 +0.05(+0.37%)
Feb 22, 2019 13.06 13.08 13.06 13.08 2,166 +0.07(+0.52%)
Feb 21, 2019 12.96 13.06 12.96 13.02 9,182 -0.05(-0.37%)
Feb 20, 2019 13.06 13.07 13.01 13.06 18,603 +0.04(+0.33%)
Feb 19, 2019 12.96 13.06 12.96 13.02 10,326 +0.03(+0.27%)
Feb 15, 2019 12.95 13.02 12.95 12.99 24,041 +0.03(+0.26%)
Feb 14, 2019 12.83 12.96 12.83 12.95 6,644 +0.02(+0.19%)
Feb 13, 2019 12.93 12.99 12.91 12.93 42,671 -0.05(-0.41%)
Feb 12, 2019 12.90 13.02 12.90 12.98 19,409 +0.19(+1.48%)
Feb 11, 2019 12.82 12.83 12.77 12.79 19,401 -0.04(-0.30%)
Feb 08, 2019 12.76 12.83 12.76 12.83 7,222 +0.06(+0.46%)
Feb 07, 2019 12.74 12.86 12.70 12.77 18,373 +0.02(+0.19%)
Feb 06, 2019 12.74 12.78 12.74 12.75 6,409 -0.02(-0.19%)
Feb 05, 2019 12.71 12.78 12.71 12.77 5,315 +0.05(+0.38%)
Feb 04, 2019 12.58 12.73 12.58 12.73 24,634 +0.16(+1.23%)
Feb 01, 2019 12.55 12.57 12.51 12.57 12,072 +0.05(+0.39%)
Jan 31, 2019 12.39 12.52 12.39 12.52 41,329 +0.02(+0.16%)
Jan 30, 2019 12.53 12.57 12.41 12.50 69,036 +0.10(+0.78%)
Jan 29, 2019 12.45 12.45 12.38 12.41 6,270 -0.03(-0.23%)
Jan 28, 2019 12.25 12.43 12.25 12.43 15,039 +0.00(+0.00%)
Jan 25, 2019 12.32 12.49 12.32 12.43 160,240 +0.21(+1.73%)
Jan 24, 2019 12.10 12.23 12.10 12.22 14,175 +0.05(+0.41%)
Jan 23, 2019 12.21 12.21 12.08 12.17 106,247 +0.04(+0.32%)
Jan 22, 2019 12.18 12.18 12.02 12.13 129,510 -0.15(-1.18%)
Jan 18, 2019 12.23 12.35 12.18 12.28 93,069 +0.07(+0.56%)
Jan 17, 2019 12.09 12.28 12.09 12.21 47,885 +0.06(+0.48%)
Jan 16, 2019 12.22 12.25 12.15 12.15 41,574 -0.06(-0.48%)
Jan 15, 2019 12.16 12.25 12.16 12.21 19,856 +0.02(+0.16%)
Jan 14, 2019 12.14 12.23 12.06 12.19 77,121 -0.03(-0.24%)
Jan 11, 2019 12.18 12.23 12.17 12.22 6,603 -0.01(-0.08%)
Jan 10, 2019 12.13 12.25 12.07 12.23 33,739 +0.09(+0.72%)
Jan 09, 2019 12.16 12.25 12.14 12.14 103,713 +0.02(+0.16%)
Jan 08, 2019 12.10 12.12 11.93 12.12 133,931 +0.03(+0.24%)
Jan 07, 2019 12.00 12.15 12.00 12.10 26,684 +0.04(+0.32%)
Jan 04, 2019 11.87 12.09 11.84 12.06 25,382 +0.28(+2.39%)
Jan 03, 2019 11.80 11.82 11.70 11.78 17,697 -0.14(-1.14%)
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.