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 (%)
Aug 31, 2018 12.53 12.53 12.53 0 +0.01(+0.08%)
Aug 30, 2018 12.73 12.73 12.52 12.52 29,488 -0.33(-2.58%)
Aug 29, 2018 12.80 12.88 12.80 12.85 6,575 +0.06(+0.43%)
Aug 28, 2018 12.87 12.89 12.80 12.80 6,344 -0.02(-0.15%)
Aug 27, 2018 12.81 12.87 12.80 12.82 14,848 +0.02(+0.15%)
Aug 24, 2018 12.81 12.86 12.77 12.80 25,889 +0.06(+0.45%)
Aug 23, 2018 12.87 12.87 12.74 12.74 16,172 -0.10(-0.74%)
Aug 22, 2018 12.78 12.84 12.78 12.84 15,044 +0.05(+0.37%)
Aug 21, 2018 12.80 12.83 12.73 12.79 26,498 +0.10(+0.82%)
Aug 20, 2018 12.71 12.75 12.68 12.69 42,948 -0.05(-0.37%)
Aug 17, 2018 12.75 12.78 12.69 12.73 16,733 -0.11(-0.89%)
Aug 16, 2018 12.87 12.97 12.85 12.85 17,832 +0.00(+0.02%)
Aug 15, 2018 12.83 12.84 12.64 12.84 17,246 -0.16(-1.26%)
Aug 14, 2018 12.94 13.05 12.94 13.01 33,083 +0.06(+0.44%)
Aug 13, 2018 13.04 13.04 12.95 12.95 18,273 -0.11(-0.87%)
Aug 10, 2018 13.12 13.13 13.02 13.07 19,679 -0.19(-1.43%)
Aug 09, 2018 13.30 13.38 13.24 13.26 20,837 -0.09(-0.64%)
Aug 08, 2018 13.40 13.41 13.34 13.34 6,801 +0.02(+0.14%)
Aug 07, 2018 13.42 13.42 13.31 13.32 74,404 -0.04(-0.28%)
Aug 06, 2018 13.26 13.36 13.26 13.36 42,822 +0.07(+0.50%)
Aug 03, 2018 13.23 13.36 13.23 13.29 31,572 +0.06(+0.43%)
Aug 02, 2018 13.26 13.30 13.13 13.24 76,893 -0.32(-2.38%)
Aug 01, 2018 13.55 13.56 13.47 13.56 31,917 -0.03(-0.21%)
Jul 31, 2018 13.56 13.64 13.54 13.59 15,655 +0.02(+0.14%)
Jul 30, 2018 13.56 13.60 13.52 13.57 20,087 -0.05(-0.35%)
Jul 27, 2018 13.65 13.65 13.58 13.62 3,778 +0.00(+0.00%)
Jul 26, 2018 13.58 13.62 13.56 13.62 27,639 -0.04(-0.30%)
Jul 25, 2018 13.46 13.66 13.46 13.66 18,482 +0.18(+1.36%)
Jul 24, 2018 13.56 13.58 13.44 13.47 6,985 +0.06(+0.43%)
Jul 23, 2018 13.43 13.46 13.41 13.42 6,714 -0.08(-0.56%)
Jul 20, 2018 13.46 13.49 13.45 13.49 5,499 +0.10(+0.71%)
Jul 19, 2018 13.37 13.46 13.37 13.40 7,922 -0.15(-1.12%)
Jul 18, 2018 13.48 13.56 13.45 13.55 8,924 +0.08(+0.56%)
Jul 17, 2018 13.38 13.49 13.38 13.47 3,317 +0.08(+0.59%)
Jul 16, 2018 13.37 13.39 13.36 13.39 147,390 +0.05(+0.40%)
Jul 13, 2018 13.33 13.39 13.28 13.34 19,198 +0.01(+0.07%)
Jul 12, 2018 13.29 13.35 13.27 13.33 6,529 +0.05(+0.36%)
Jul 11, 2018 13.32 13.38 13.26 13.28 16,394 -0.17(-1.27%)
Jul 10, 2018 13.48 13.48 13.39 13.46 27,265 +0.01(+0.07%)
Jul 09, 2018 13.42 13.42 13.41 13.45 33,383 +0.10(+0.78%)
Jul 06, 2018 13.28 13.37 13.28 13.34 29,120 +0.13(+1.01%)
Jul 05, 2018 13.13 13.27 13.13 13.21 42,136 +0.18(+1.41%)
Jul 03, 2018 13.02 13.02 13.02 0 -0.05(-0.39%)
Jul 02, 2018 13.00 13.08 12.97 13.07 441,005 -0.05(-0.36%)
Jun 29, 2018 13.25 13.25 13.12 13.12 17,554 +0.03(+0.22%)
Jun 28, 2018 12.97 13.16 12.97 13.09 96,304 +0.09(+0.73%)
Jun 27, 2018 13.29 13.29 12.96 13.00 13,511 -0.17(-1.30%)
Jun 26, 2018 13.19 13.25 13.17 13.17 16,069 +0.00(+0.00%)
Jun 25, 2018 13.27 13.32 13.10 13.17 69,535 -0.10(-0.79%)
Jun 22, 2018 13.35 13.35 13.18 13.27 32,004 +0.13(+1.01%)
Jun 21, 2018 13.26 13.33 13.14 13.14 58,069 -0.09(-0.65%)
Jun 20, 2018 13.21 13.30 13.21 13.23 83,065 -0.01(-0.07%)
Jun 19, 2018 13.21 13.29 13.21 13.24 48,878 -0.11(-0.85%)
Jun 18, 2018 13.45 13.45 13.26 13.35 64,296 -0.15(-1.13%)
Jun 15, 2018 13.61 13.45 13.50 24,663 -0.10(-0.77%)
Jun 14, 2018 13.77 13.91 13.54 13.61 95,445 -0.20(-1.44%)
Jun 13, 2018 13.87 13.98 13.81 13.81 11,018 -0.07(-0.48%)
Jun 12, 2018 13.88 13.93 13.86 13.87 64,872 -0.03(-0.21%)
Jun 11, 2018 13.91 13.99 13.90 13.90 18,722 -0.03(-0.20%)
Jun 08, 2018 13.87 13.96 13.87 13.93 10,212 -0.10(-0.68%)
Jun 07, 2018 14.11 14.11 13.95 14.03 25,292 -0.08(-0.59%)
Jun 06, 2018 14.11 14.11 13,121 +0.15(+1.07%)
Jun 05, 2018 13.81 13.97 13.81 13.96 87,059 +0.15(+1.09%)
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.