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 (%)
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%)
Oct 01, 2019 13.25 13.30 13.15 13.15 33,318 -0.06(-0.42%)
Sep 30, 2019 13.06 13.24 13.06 13.21 29,282 +0.12(+0.89%)
Sep 27, 2019 13.17 13.24 13.07 13.09 39,002 -0.02(-0.15%)
Sep 26, 2019 13.18 13.21 13.06 13.11 266,642 -0.14(-1.02%)
Sep 25, 2019 13.18 13.25 13.17 13.25 22,033 +0.10(+0.74%)
Sep 24, 2019 13.23 13.24 13.13 13.15 13,865 -0.10(-0.73%)
Sep 23, 2019 13.18 13.27 13.18 13.25 10,867 +0.12(+0.89%)
Sep 20, 2019 13.22 13.23 13.13 13.13 4,539 -0.07(-0.53%)
Sep 19, 2019 13.19 13.26 13.19 13.20 41,794 +0.00(+0.01%)
Sep 18, 2019 13.26 13.26 13.10 13.20 15,279 -0.04(-0.29%)
Sep 17, 2019 13.17 13.27 13.15 13.24 49,869 +0.05(+0.41%)
Sep 16, 2019 13.20 13.21 13.17 13.19 23,987 -0.08(-0.62%)
Sep 13, 2019 13.35 13.35 13.24 13.27 29,303 +0.01(+0.07%)
Sep 12, 2019 13.23 13.34 13.20 13.26 44,399 +0.06(+0.49%)
Sep 11, 2019 13.13 13.20 13.13 13.19 27,362 +0.02(+0.15%)
Sep 10, 2019 13.14 13.18 13.12 13.17 19,888 -0.01(-0.05%)
Sep 09, 2019 13.30 13.30 13.18 13.18 14,512 -0.12(-0.87%)
Sep 06, 2019 13.27 13.35 13.27 13.30 10,730 -0.05(-0.36%)
Sep 05, 2019 13.36 13.40 13.32 13.35 18,932 +0.05(+0.40%)
Sep 04, 2019 13.24 13.33 13.21 13.29 12,978 +0.06(+0.48%)
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.