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 (%)
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.