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, 2018 12.12 12.19 12.11 12.12 45,624 -0.03(-0.23%)
Oct 30, 2018 12.11 12.20 12.03 12.15 19,214 +0.13(+1.11%)
Oct 29, 2018 12.22 12.22 11.81 12.02 34,389 -0.06(-0.47%)
Oct 26, 2018 11.96 12.17 11.96 12.08 19,679 -0.08(-0.63%)
Oct 25, 2018 12.11 12.24 12.11 12.15 21,261 +0.22(+1.83%)
Oct 24, 2018 12.27 12.27 11.93 11.93 22,096 -0.36(-2.94%)
Oct 23, 2018 12.18 12.30 12.10 12.30 41,740 +0.05(+0.39%)
Oct 22, 2018 12.31 12.31 12.22 12.25 21,140 +0.04(+0.31%)
Oct 19, 2018 12.31 12.34 12.21 12.21 14,733 -0.01(-0.08%)
Oct 18, 2018 12.35 12.38 12.17 12.22 16,496 -0.18(-1.46%)
Oct 17, 2018 12.40 12.47 12.37 12.40 9,515 -0.10(-0.76%)
Oct 16, 2018 12.35 12.50 12.35 12.50 12,184 +0.17(+1.38%)
Oct 15, 2018 12.33 12.36 12.30 12.33 14,112 -0.08(-0.68%)
Oct 12, 2018 12.39 12.44 12.27 12.41 38,623 +0.27(+2.19%)
Oct 11, 2018 12.44 12.48 12.11 12.14 58,840 -0.27(-2.20%)
Oct 10, 2018 12.67 12.67 12.41 12.42 26,914 -0.33(-2.62%)
Oct 09, 2018 12.75 12.75 12.71 12.75 10,233 +0.00(+0.00%)
Oct 08, 2018 12.75 12.80 12.68 12.75 13,164 +0.03(+0.22%)
Oct 05, 2018 12.83 12.84 12.69 12.72 11,260 -0.12(-0.96%)
Oct 04, 2018 12.98 12.98 12.77 12.85 19,719 -0.12(-0.95%)
Oct 03, 2018 12.95 12.98 12.93 12.97 43,988 +0.07(+0.52%)
Oct 02, 2018 12.74 12.91 12.74 12.90 6,632 +0.20(+1.57%)
Oct 01, 2018 12.85 12.85 12.70 12.70 14,563 -0.12(-0.96%)
Sep 28, 2018 12.87 12.93 12.73 12.83 32,519 -0.11(-0.86%)
Sep 27, 2018 12.93 13.02 12.91 12.94 121,719 +0.09(+0.71%)
Sep 26, 2018 12.87 12.93 12.85 12.85 5,504 -0.05(-0.37%)
Sep 25, 2018 12.93 12.93 12.82 12.89 28,952 +0.06(+0.44%)
Sep 24, 2018 12.91 12.91 12.83 12.84 22,365 -0.06(-0.44%)
Sep 21, 2018 12.84 12.96 12.84 12.89 46,305 +0.08(+0.59%)
Sep 20, 2018 12.61 12.84 12.61 12.82 69,415 +0.25(+1.96%)
Sep 19, 2018 12.50 12.58 12.50 12.57 29,934 +0.04(+0.34%)
Sep 18, 2018 12.45 12.58 12.45 12.53 29,417 +0.07(+0.57%)
Sep 17, 2018 12.37 12.50 12.37 12.46 188,232 +0.01(+0.08%)
Sep 14, 2018 12.49 12.50 12.42 12.45 21,679 -0.04(-0.30%)
Sep 13, 2018 12.39 12.54 12.39 12.49 54,858 +0.05(+0.44%)
Sep 12, 2018 12.37 12.46 12.37 12.43 119,263 +0.10(+0.85%)
Sep 11, 2018 12.31 12.35 12.30 12.33 35,337 -0.08(-0.67%)
Sep 10, 2018 12.43 12.45 12.36 12.41 44,406 +0.06(+0.46%)
Sep 07, 2018 12.35 12.40 12.31 12.35 22,100 -0.03(-0.23%)
Sep 06, 2018 12.36 12.42 12.36 12.38 19,346 -0.09(-0.69%)
Sep 05, 2018 12.53 12.53 12.39 12.47 25,900 -0.07(-0.53%)
Sep 04, 2018 12.55 12.55 12.46 12.53 10,284 +0.00(+0.00%)
Aug 31, 2018 12.53 12.53 12.53 0 +0.01(+0.08%)
Aug 30, 2018 12.73 12.73 12.52 12.52 29,488 -0.33(-2.58%)
Aug 29, 2018 12.80 12.88 12.80 12.85 6,575 +0.06(+0.43%)
Aug 28, 2018 12.87 12.89 12.80 12.80 6,344 -0.02(-0.15%)
Aug 27, 2018 12.81 12.87 12.80 12.82 14,848 +0.02(+0.15%)
Aug 24, 2018 12.81 12.86 12.77 12.80 25,889 +0.06(+0.45%)
Aug 23, 2018 12.87 12.87 12.74 12.74 16,172 -0.10(-0.74%)
Aug 22, 2018 12.78 12.84 12.78 12.84 15,044 +0.05(+0.37%)
Aug 21, 2018 12.80 12.83 12.73 12.79 26,498 +0.10(+0.82%)
Aug 20, 2018 12.71 12.75 12.68 12.69 42,948 -0.05(-0.37%)
Aug 17, 2018 12.75 12.78 12.69 12.73 16,733 -0.11(-0.89%)
Aug 16, 2018 12.87 12.97 12.85 12.85 17,832 +0.00(+0.02%)
Aug 15, 2018 12.83 12.84 12.64 12.84 17,246 -0.16(-1.26%)
Aug 14, 2018 12.94 13.05 12.94 13.01 33,083 +0.06(+0.44%)
Aug 13, 2018 13.04 13.04 12.95 12.95 18,273 -0.11(-0.87%)
Aug 10, 2018 13.12 13.13 13.02 13.07 19,679 -0.19(-1.43%)
Aug 09, 2018 13.30 13.38 13.24 13.26 20,837 -0.09(-0.64%)
Aug 08, 2018 13.40 13.41 13.34 13.34 6,801 +0.02(+0.14%)
Aug 07, 2018 13.42 13.42 13.31 13.32 74,404 -0.04(-0.28%)
Aug 06, 2018 13.26 13.36 13.26 13.36 42,822 +0.07(+0.50%)
Aug 03, 2018 13.23 13.36 13.23 13.29 31,572 +0.06(+0.43%)
Aug 02, 2018 13.26 13.30 13.13 13.24 76,893 -0.32(-2.38%)
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.