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 (%)
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%)
Sep 03, 2019 13.32 13.34 13.16 13.23 73,989 -0.16(-1.23%)
Aug 30, 2019 13.46 13.46 13.36 13.39 99,982 -0.08(-0.58%)
Aug 29, 2019 13.45 13.47 13.40 13.47 9,227 +0.06(+0.43%)
Aug 28, 2019 13.42 13.48 13.38 13.41 17,785 -0.02(-0.18%)
Aug 27, 2019 13.49 13.52 13.41 13.44 26,063 -0.01(-0.11%)
Aug 26, 2019 13.40 13.51 13.40 13.45 13,680 +0.06(+0.43%)
Aug 23, 2019 13.49 13.63 13.35 13.39 15,786 -0.17(-1.23%)
Aug 22, 2019 13.61 13.61 13.52 13.56 10,267 -0.01(-0.06%)
Aug 21, 2019 13.46 13.58 13.46 13.57 9,426 +0.11(+0.79%)
Aug 20, 2019 13.37 13.49 13.37 13.46 20,884 +0.08(+0.58%)
Aug 19, 2019 13.60 13.60 13.38 13.38 26,318 -0.17(-1.29%)
Aug 16, 2019 13.56 13.58 13.50 13.56 16,508 +0.14(+1.01%)
Aug 15, 2019 13.48 13.48 13.39 13.42 14,682 -0.00(-0.00%)
Aug 14, 2019 13.57 13.57 13.41 13.42 18,531 -0.21(-1.56%)
Aug 13, 2019 13.62 13.74 13.55 13.64 25,595 +0.06(+0.43%)
Aug 12, 2019 13.75 13.75 13.54 13.58 19,589 -0.60(-4.24%)
Aug 09, 2019 14.15 14.23 14.10 14.18 38,177 +0.02(+0.14%)
Aug 08, 2019 14.01 14.20 13.99 14.16 29,283 +0.24(+1.74%)
Aug 07, 2019 13.75 13.95 13.75 13.92 11,044 -0.02(-0.14%)
Aug 06, 2019 13.80 13.94 13.80 13.94 15,863 +0.20(+1.48%)
Aug 05, 2019 13.82 13.85 13.64 13.73 25,155 -0.24(-1.73%)
Aug 02, 2019 14.08 14.08 13.93 13.98 17,128 -0.05(-0.35%)
Aug 01, 2019 14.15 14.22 13.96 14.02 23,007 -0.05(-0.34%)
Jul 31, 2019 14.20 14.20 13.98 14.07 7,183 -0.05(-0.34%)
Jul 30, 2019 14.19 14.19 14.04 14.12 20,130 -0.16(-1.15%)
Jul 29, 2019 14.20 14.29 14.20 14.29 11,857 +0.07(+0.48%)
Jul 26, 2019 14.22 14.22 14.20 14.22 5,984 +0.07(+0.52%)
Jul 25, 2019 14.19 14.20 14.13 14.14 16,903 -0.05(-0.38%)
Jul 24, 2019 14.05 14.20 14.05 14.20 20,664 +0.09(+0.62%)
Jul 23, 2019 14.18 14.18 14.10 14.11 23,521 -0.02(-0.17%)
Jul 22, 2019 14.18 14.18 14.13 14.14 4,623 -0.01(-0.10%)
Jul 19, 2019 14.31 14.31 14.15 14.15 19,810 -0.08(-0.54%)
Jul 18, 2019 14.19 14.25 14.08 14.23 42,650 +0.03(+0.20%)
Jul 17, 2019 14.24 14.24 14.16 14.20 19,287 -0.01(-0.10%)
Jul 16, 2019 14.27 14.27 14.19 14.21 7,912 -0.03(-0.24%)
Jul 15, 2019 14.29 14.29 14.21 14.25 22,073 -0.09(-0.61%)
Jul 12, 2019 14.21 14.34 14.21 14.33 75,322 +0.13(+0.89%)
Jul 11, 2019 14.20 14.25 14.18 14.21 11,162 -0.01(-0.07%)
Jul 10, 2019 14.22 14.32 14.12 14.22 28,590 +0.12(+0.82%)
Jul 09, 2019 14.05 14.14 14.01 14.10 13,690 -0.01(-0.07%)
Jul 08, 2019 14.09 14.13 14.09 14.11 9,293 -0.03(-0.21%)
Jul 05, 2019 14.06 14.21 14.04 14.14 31,986 +0.00(+0.01%)
Jul 03, 2019 14.09 14.14 14.09 14.14 7,222 +0.05(+0.38%)
Jul 02, 2019 13.97 14.09 13.97 14.09 5,658 +0.02(+0.16%)
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.