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 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.