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 (%)
Jan 31, 2019 12.39 12.52 12.39 12.52 41,329 +0.02(+0.16%)
Jan 30, 2019 12.53 12.57 12.41 12.50 69,036 +0.10(+0.78%)
Jan 29, 2019 12.45 12.45 12.38 12.41 6,270 -0.03(-0.23%)
Jan 28, 2019 12.25 12.43 12.25 12.43 15,039 +0.00(+0.00%)
Jan 25, 2019 12.32 12.49 12.32 12.43 160,240 +0.21(+1.73%)
Jan 24, 2019 12.10 12.23 12.10 12.22 14,175 +0.05(+0.41%)
Jan 23, 2019 12.21 12.21 12.08 12.17 106,247 +0.04(+0.32%)
Jan 22, 2019 12.18 12.18 12.02 12.13 129,510 -0.15(-1.18%)
Jan 18, 2019 12.23 12.35 12.18 12.28 93,069 +0.07(+0.56%)
Jan 17, 2019 12.09 12.28 12.09 12.21 47,885 +0.06(+0.48%)
Jan 16, 2019 12.22 12.25 12.15 12.15 41,574 -0.06(-0.48%)
Jan 15, 2019 12.16 12.25 12.16 12.21 19,856 +0.02(+0.16%)
Jan 14, 2019 12.14 12.23 12.06 12.19 77,121 -0.03(-0.24%)
Jan 11, 2019 12.18 12.23 12.17 12.22 6,603 -0.01(-0.08%)
Jan 10, 2019 12.13 12.25 12.07 12.23 33,739 +0.09(+0.72%)
Jan 09, 2019 12.16 12.25 12.14 12.14 103,713 +0.02(+0.16%)
Jan 08, 2019 12.10 12.12 11.93 12.12 133,931 +0.03(+0.24%)
Jan 07, 2019 12.00 12.15 12.00 12.10 26,684 +0.04(+0.32%)
Jan 04, 2019 11.87 12.09 11.84 12.06 25,382 +0.28(+2.39%)
Jan 03, 2019 11.80 11.82 11.70 11.78 17,697 -0.14(-1.14%)
Jan 02, 2019 11.69 11.96 11.68 11.91 44,165 +0.11(+0.90%)
Dec 31, 2018 11.79 11.83 11.71 11.80 126,500 -0.02(-0.16%)
Dec 28, 2018 11.90 11.92 11.78 11.82 41,169 -0.09(-0.73%)
Dec 27, 2018 11.81 11.92 11.69 11.91 51,988 -0.11(-0.92%)
Dec 26, 2018 11.68 12.02 11.58 12.02 212,430 +0.39(+3.37%)
Dec 24, 2018 11.63 11.82 11.57 11.63 65,829 +0.11(+0.99%)
Dec 21, 2018 11.75 11.83 11.48 11.52 56,408 -0.22(-1.89%)
Dec 20, 2018 11.85 11.90 11.69 11.74 154,936 -0.02(-0.15%)
Dec 19, 2018 11.94 12.05 11.70 11.76 65,285 -0.36(-2.96%)
Dec 18, 2018 12.04 12.16 12.04 12.12 21,845 +0.09(+0.71%)
Dec 17, 2018 12.26 12.28 12.01 12.03 31,969 -0.22(-1.78%)
Dec 14, 2018 12.31 12.39 12.25 12.25 118,500 -0.12(-0.98%)
Dec 13, 2018 12.50 12.50 12.35 12.37 17,353 -0.19(-1.53%)
Dec 12, 2018 12.56 12.66 12.50 12.56 33,482 +0.12(+0.99%)
Dec 11, 2018 12.53 12.56 12.39 12.44 21,144 -0.03(-0.23%)
Dec 10, 2018 12.46 12.54 12.35 12.47 19,127 -0.10(-0.83%)
Dec 07, 2018 12.75 12.76 12.47 12.57 36,307 -0.19(-1.49%)
Dec 06, 2018 12.53 12.77 12.45 12.76 50,318 +0.14(+1.13%)
Dec 04, 2018 12.86 12.88 12.56 12.62 25,257 -0.13(-1.04%)
Dec 03, 2018 12.77 12.84 12.72 12.75 61,776 +0.11(+0.90%)
Nov 30, 2018 12.63 12.67 12.61 12.64 32,624 +0.03(+0.23%)
Nov 29, 2018 12.54 12.68 12.54 12.61 17,848 -0.04(-0.30%)
Nov 28, 2018 12.41 12.65 12.36 12.65 14,670 +0.27(+2.15%)
Nov 27, 2018 12.40 12.42 12.37 12.38 23,130 -0.05(-0.38%)
Nov 26, 2018 12.35 12.43 12.34 12.43 18,079 +0.11(+0.93%)
Nov 23, 2018 12.31 12.32 12.30 12.31 3,262 +0.01(+0.08%)
Nov 21, 2018 12.31 12.31 12.31 0 +0.18(+1.49%)
Nov 20, 2018 12.23 12.27 12.12 12.12 16,299 -0.23(-1.85%)
Nov 19, 2018 12.43 12.45 12.34 12.35 16,362 -0.13(-1.07%)
Nov 16, 2018 12.44 12.50 12.40 12.49 11,576 -0.02(-0.15%)
Nov 15, 2018 12.23 12.50 12.23 12.50 16,815 +0.22(+1.78%)
Nov 14, 2018 12.24 12.37 12.21 12.29 24,735 +0.08(+0.62%)
Nov 13, 2018 12.30 12.35 12.20 12.21 26,969 -0.02(-0.16%)
Nov 12, 2018 12.39 12.39 12.20 12.23 35,859 -0.12(-1.00%)
Nov 09, 2018 12.41 12.41 12.28 12.35 12,418 -0.10(-0.84%)
Nov 08, 2018 12.50 12.50 12.40 12.46 132,029 -0.10(-0.76%)
Nov 07, 2018 12.49 12.59 12.44 12.55 29,979 +0.13(+1.07%)
Nov 06, 2018 12.47 12.48 12.38 12.42 15,255 -0.13(-1.02%)
Nov 05, 2018 12.47 12.56 12.45 12.55 23,975 +0.10(+0.80%)
Nov 02, 2018 12.47 12.49 12.41 12.45 18,206 +0.09(+0.77%)
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.