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 (%)
Jun 28, 2019	13.96	14.08	13.96	14.06	21,668	+0.10(+0.69%)
Jun 27, 2019	13.91	13.99	13.91	13.97	21,887	+0.05(+0.35%)
Jun 26, 2019	13.91	13.99	13.90	13.92	18,951	-0.01(-0.07%)
Jun 25, 2019	14.01	14.01	13.89	13.93	26,988	-0.06(-0.42%)
Jun 24, 2019	14.06	14.07	13.99	13.99	25,329	-0.08(-0.57%)
Jun 21, 2019	14.06	14.12	14.04	14.07	10,937	-0.00(-0.01%)
Jun 20, 2019	14.05	14.08	13.99	14.07	8,128	+0.07(+0.52%)
Jun 19, 2019	13.93	13.99	13.90	13.99	19,783	+0.09(+0.63%)
Jun 18, 2019	13.90	13.94	13.87	13.91	36,622	+0.08(+0.60%)
Jun 17, 2019	13.87	13.88	13.82	13.82	45,239	-0.01(-0.04%)
Jun 14, 2019	13.90	13.90	13.82	13.83	39,518	-0.13(-0.94%)
Jun 13, 2019	13.95	13.97	13.91	13.96	9,582	-0.03(-0.20%)
Jun 12, 2019	13.98	14.02	13.96	13.99	10,509	+0.10(+0.73%)
Jun 11, 2019	13.93	13.96	13.86	13.89	18,917	+0.07(+0.49%)
Jun 10, 2019	13.78	13.92	13.78	13.82	20,057	+0.09(+0.63%)
Jun 07, 2019	13.68	13.81	13.68	13.73	9,079	+0.13(+0.93%)
Jun 06, 2019	13.59	13.61	13.50	13.61	43,057	+0.03(+0.21%)
Jun 05, 2019	13.60	13.60	13.52	13.58	15,400	+0.04(+0.29%)
Jun 04, 2019	13.51	13.56	13.45	13.54	68,154	+0.09(+0.64%)

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.