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 13.50 13.50 13.41 13.42 22,906 -0.07(-0.50%)
May 30, 2019 13.49 13.58 13.47 13.49 26,585 -0.01(-0.07%)
May 29, 2019 13.60 13.60 13.46 13.50 16,053 -0.02(-0.14%)
May 28, 2019 13.50 13.68 13.50 13.52 64,428 +0.23(+1.75%)
May 24, 2019 13.32 13.32 13.29 13.29 23,422 +0.06(+0.44%)
May 23, 2019 13.20 13.23 13.20 13.23 11,517 +0.01(+0.07%)
May 22, 2019 13.26 13.33 13.22 13.22 10,861 -0.04(-0.29%)
May 21, 2019 13.25 13.31 13.24 13.26 27,630 +0.07(+0.51%)
May 20, 2019 13.17 13.23 13.15 13.19 8,670 -0.02(-0.18%)
May 17, 2019 13.27 13.36 13.20 13.21 12,381 -0.14(-1.05%)
May 16, 2019 13.32 13.44 13.32 13.36 12,193 +0.04(+0.29%)
May 15, 2019 13.15 13.34 13.15 13.32 9,981 +0.12(+0.88%)
May 14, 2019 13.28 13.28 13.19 13.20 26,914 +0.06(+0.48%)
May 13, 2019 13.21 13.25 13.10 13.14 39,196 -0.45(-3.34%)
May 10, 2019 13.52 13.61 13.41 13.59 15,580 +0.01(+0.10%)
May 09, 2019 13.37 13.60 13.37 13.58 10,182 +0.11(+0.79%)
May 08, 2019 13.40 13.56 13.40 13.47 26,995 +0.00(+0.00%)
May 07, 2019 13.55 13.55 13.38 13.47 18,367 -0.14(-1.00%)
May 06, 2019 13.45 13.62 13.45 13.61 33,414 -0.06(-0.43%)
May 03, 2019 13.40 13.67 13.40 13.67 16,199 +0.36(+2.69%)
May 02, 2019 13.23 13.34 13.22 13.31 23,643 +0.08(+0.58%)
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.