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 (%)
Feb 14, 2020 14.28 14.28 14.28 0 +0.11(+0.78%)
Feb 13, 2020 14.16 14.28 14.16 14.17 25,044 +0.00(+0.00%)
Feb 12, 2020 14.03 14.18 14.03 14.17 387,731 +0.10(+0.71%)
Feb 11, 2020 14.13 14.13 14.04 14.07 11,195 -0.05(-0.35%)
Feb 10, 2020 14.05 14.17 14.05 14.12 7,568 +0.03(+0.21%)
Feb 07, 2020 14.15 14.16 14.08 14.09 28,100 -0.21(-1.47%)
Feb 06, 2020 14.28 14.33 14.27 14.30 32,717 +0.03(+0.21%)
Feb 05, 2020 14.30 14.35 14.22 14.27 9,828 +0.01(+0.11%)
Feb 04, 2020 14.14 14.26 14.14 14.26 24,555 +0.16(+1.14%)
Feb 03, 2020 14.10 14.12 14.02 14.10 11,507 +0.07(+0.47%)
Jan 31, 2020 14.17 14.17 13.99 14.03 66,000 -0.23(-1.62%)
Jan 30, 2020 14.07 14.26 14.07 14.26 32,327 +0.08(+0.58%)
Jan 29, 2020 14.24 14.24 14.16 14.18 15,823 -0.08(-0.58%)
Jan 28, 2020 14.18 14.29 14.17 14.26 34,731 +0.11(+0.78%)
Jan 27, 2020 14.13 14.21 14.04 14.15 53,964 -0.17(-1.22%)
Jan 24, 2020 14.43 14.45 14.27 14.32 108,400 -0.16(-1.07%)
Jan 23, 2020 14.43 14.49 14.43 14.48 19,077 -0.06(-0.41%)
Jan 22, 2020 14.50 14.59 14.41 14.54 12,262 +0.00(+0.00%)
Jan 21, 2020 14.53 14.62 14.46 14.54 61,853 -0.16(-1.05%)
Jan 17, 2020 14.75 14.75 14.67 14.70 58,700 +0.02(+0.14%)
Jan 16, 2020 14.58 14.69 14.58 14.68 69,478 +0.12(+0.79%)
Jan 15, 2020 14.54 14.62 14.49 14.56 47,153 -0.06(-0.41%)
Jan 14, 2020 14.70 14.70 14.60 14.62 12,596 -0.17(-1.15%)
Jan 13, 2020 14.68 14.84 14.61 14.79 39,817 +0.18(+1.27%)
Jan 10, 2020 14.60 14.68 14.60 14.61 42,400 -0.00(-0.03%)
Jan 09, 2020 14.51 14.64 14.42 14.61 24,710 +0.22(+1.53%)
Jan 08, 2020 14.39 14.45 14.36 14.39 101,041 +0.11(+0.77%)
Jan 07, 2020 14.16 14.28 14.15 14.28 23,668 +0.07(+0.49%)
Jan 06, 2020 14.18 14.26 14.18 14.21 113,426 -0.08(-0.56%)
Jan 03, 2020 14.30 14.38 14.28 14.29 37,000 -0.15(-1.04%)
Jan 02, 2020 14.32 14.48 14.32 14.44 51,475 +0.16(+1.15%)
Dec 31, 2019 14.30 14.31 14.25 14.28 21,700 +0.00(+0.00%)
Dec 30, 2019 14.30 14.38 14.26 14.28 53,521 +0.01(+0.04%)
Dec 27, 2019 14.27 14.37 14.27 14.27 16,000 +0.03(+0.21%)
Dec 26, 2019 14.27 14.29 14.24 14.24 20,001 -0.01(-0.08%)
Dec 24, 2019 14.18 14.30 14.18 14.25 24,400 +0.03(+0.23%)
Dec 23, 2019 14.45 14.45 14.19 14.22 40,496 -0.08(-0.56%)
Dec 20, 2019 14.26 14.31 14.26 14.30 43,955 +0.04(+0.31%)
Dec 19, 2019 14.27 14.32 14.26 14.26 145,488 -0.02(-0.14%)
Dec 18, 2019 14.27 14.33 14.26 14.28 26,195 +0.01(+0.10%)
Dec 17, 2019 14.24 14.27 14.23 14.26 26,444 +0.02(+0.17%)
Dec 16, 2019 14.26 14.34 14.22 14.24 153,773 +0.00(+0.03%)
Dec 13, 2019 14.24 14.30 14.20 14.23 12,691 -0.00(-0.04%)
Dec 12, 2019 14.19 14.24 14.14 14.24 10,796 +0.14(+1.00%)
Dec 11, 2019 14.13 14.13 14.06 14.10 8,322 +0.05(+0.35%)
Dec 10, 2019 14.11 14.11 14.04 14.05 6,075 -0.10(-0.73%)
Dec 09, 2019 14.18 14.18 14.15 14.15 3,136 -0.02(-0.14%)
Dec 06, 2019 14.08 14.22 14.08 14.17 29,200 +0.11(+0.76%)
Dec 05, 2019 13.92 14.06 13.92 14.06 15,828 +0.08(+0.59%)
Dec 04, 2019 13.88 14.00 13.88 13.98 5,404 +0.14(+1.02%)
Dec 03, 2019 13.88 13.92 13.80 13.84 99,546 -0.09(-0.68%)
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.