Indicators

Frontier Markets Invesco ETF (NY: FRN )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.