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 (%)
May 31, 2019 13.93 13.93 13.84 13.85 22,200 -0.07(-0.50%)
May 30, 2019 13.92 14.01 13.90 13.92 25,766 -0.01(-0.07%)
May 29, 2019 14.03 14.03 13.89 13.93 15,559 -0.02(-0.14%)
May 28, 2019 13.93 14.11 13.93 13.95 62,442 +0.24(+1.75%)
May 24, 2019 13.74 13.74 13.71 13.71 22,700 +0.06(+0.44%)
May 23, 2019 13.62 13.65 13.62 13.65 11,162 +0.01(+0.07%)
May 22, 2019 13.68 13.75 13.64 13.64 10,527 -0.04(-0.29%)
May 21, 2019 13.67 13.73 13.66 13.68 26,779 +0.07(+0.51%)
May 20, 2019 13.59 13.65 13.57 13.61 8,403 -0.03(-0.18%)
May 17, 2019 13.69 13.79 13.62 13.63 12,000 -0.14(-1.05%)
May 16, 2019 13.74 13.87 13.74 13.78 11,818 +0.04(+0.29%)
May 15, 2019 13.57 13.76 13.57 13.74 9,674 +0.12(+0.88%)
May 14, 2019 13.70 13.70 13.61 13.62 26,085 +0.06(+0.48%)
May 13, 2019 13.63 13.67 13.52 13.55 37,988 -0.47(-3.34%)
May 10, 2019 13.95 14.04 13.84 14.02 15,100 +0.01(+0.10%)
May 09, 2019 13.80 14.03 13.80 14.01 9,869 +0.11(+0.79%)
May 08, 2019 13.83 13.99 13.83 13.90 26,163 +0.00(+0.00%)
May 07, 2019 13.98 13.98 13.81 13.90 17,801 -0.14(-1.00%)
May 06, 2019 13.88 14.05 13.88 14.04 32,384 -0.06(-0.43%)
May 03, 2019 13.83 14.10 13.83 14.10 15,700 +0.37(+2.69%)
May 02, 2019 13.65 13.76 13.64 13.73 22,915 +0.08(+0.58%)
May 01, 2019 13.74 13.76 13.65 13.65 41,032 -0.07(-0.50%)
Apr 30, 2019 13.70 13.73 13.66 13.72 102,630 +0.02(+0.17%)
Apr 29, 2019 13.59 13.76 13.59 13.70 30,739 -0.04(-0.32%)
Apr 26, 2019 13.71 13.77 13.71 13.74 12,100 -0.01(-0.07%)
Apr 25, 2019 13.71 13.75 13.60 13.75 21,789 -0.01(-0.07%)
Apr 24, 2019 13.89 13.89 13.75 13.76 29,667 -0.14(-1.04%)
Apr 23, 2019 13.87 13.91 13.87 13.90 13,087 -0.04(-0.32%)
Apr 22, 2019 13.98 14.00 13.93 13.95 15,129 +0.02(+0.14%)
Apr 18, 2019 13.87 13.97 13.83 13.93 777,500 +0.05(+0.36%)
Apr 17, 2019 13.92 13.92 13.85 13.88 11,768 +0.00(+0.03%)
Apr 16, 2019 13.98 13.98 13.87 13.88 18,311 -0.03(-0.25%)
Apr 15, 2019 13.90 13.91 13.86 13.91 6,591 +0.03(+0.25%)
Apr 12, 2019 13.88 13.89 13.84 13.88 8,800 +0.04(+0.25%)
Apr 11, 2019 13.85 13.85 13.78 13.84 14,982 -0.02(-0.14%)
Apr 10, 2019 13.76 13.86 13.76 13.86 6,745 +0.09(+0.65%)
Apr 09, 2019 13.78 13.85 13.76 13.77 12,809 -0.04(-0.29%)
Apr 08, 2019 13.76 13.82 13.76 13.81 12,422 +0.03(+0.22%)
Apr 05, 2019 13.78 13.83 13.77 13.78 12,700 +0.00(+0.00%)
Apr 04, 2019 13.80 13.80 13.72 13.78 9,208 -0.01(-0.06%)
Apr 03, 2019 13.85 13.85 13.79 13.79 3,515 +0.06(+0.43%)
Apr 02, 2019 13.85 13.85 13.70 13.73 24,960 -0.09(-0.65%)
Apr 01, 2019 13.76 13.86 13.76 13.82 40,969 +0.13(+0.95%)
Mar 29, 2019 13.61 13.71 13.61 13.69 13,300 +0.09(+0.66%)
Mar 28, 2019 13.59 13.62 13.57 13.60 9,674 +0.05(+0.37%)
Mar 27, 2019 13.57 13.57 13.47 13.55 6,310 -0.05(-0.37%)
Mar 26, 2019 13.60 13.71 13.59 13.60 22,832 +0.01(+0.07%)
Mar 25, 2019 13.64 13.69 13.58 13.59 32,124 -0.03(-0.22%)
Mar 22, 2019 13.71 13.79 13.56 13.62 40,400 -0.20(-1.45%)
Mar 21, 2019 13.84 13.86 13.80 13.82 13,290 -0.03(-0.22%)
Mar 20, 2019 13.79 13.88 13.73 13.85 7,403 +0.13(+0.95%)
Mar 19, 2019 13.75 13.80 13.72 13.72 9,311 -0.03(-0.22%)
Mar 18, 2019 13.74 13.75 13.70 13.75 8,559 +0.07(+0.50%)
Mar 15, 2019 13.65 13.69 13.65 13.68 9,800 +0.08(+0.60%)
Mar 14, 2019 13.60 13.61 13.56 13.60 39,417 -0.03(-0.22%)
Mar 13, 2019 13.50 13.63 13.50 13.63 8,586 +0.11(+0.82%)
Mar 12, 2019 13.53 13.53 13.49 13.52 9,384 -0.10(-0.74%)
Mar 11, 2019 13.42 13.62 13.42 13.62 29,632 +0.25(+1.87%)
Mar 08, 2019 13.30 13.38 13.30 13.37 10,700 +0.01(+0.05%)
Mar 07, 2019 13.50 13.50 13.35 13.36 26,193 -0.16(-1.16%)
Mar 06, 2019 13.70 13.72 13.51 13.52 275,509 -0.17(-1.24%)
Mar 05, 2019 13.64 13.71 13.62 13.69 20,250 +0.11(+0.81%)
Mar 04, 2019 13.55 13.58 13.51 13.58 8,006 +0.09(+0.67%)
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.