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%)
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.