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 (%)
Apr 30, 2019 13.28 13.31 13.24 13.30 105,894 +0.02(+0.17%)
Apr 29, 2019 13.17 13.33 13.17 13.27 31,716 -0.04(-0.32%)
Apr 26, 2019 13.29 13.34 13.29 13.32 12,484 -0.01(-0.07%)
Apr 25, 2019 13.29 13.33 13.18 13.33 22,482 -0.01(-0.07%)
Apr 24, 2019 13.46 13.46 13.33 13.34 30,610 -0.14(-1.04%)
Apr 23, 2019 13.44 13.48 13.44 13.48 13,503 -0.04(-0.32%)
Apr 22, 2019 13.55 13.57 13.50 13.52 15,610 +0.02(+0.14%)
Apr 18, 2019 13.44 13.54 13.40 13.50 802,234 +0.05(+0.36%)
Apr 17, 2019 13.49 13.49 13.42 13.45 12,142 +0.00(+0.03%)
Apr 16, 2019 13.55 13.55 13.44 13.45 18,893 -0.03(-0.25%)
Apr 15, 2019 13.47 13.48 13.43 13.48 6,800 +0.03(+0.25%)
Apr 12, 2019 13.45 13.47 13.41 13.45 9,079 +0.03(+0.25%)
Apr 11, 2019 13.42 13.42 13.36 13.41 15,458 -0.02(-0.14%)
Apr 10, 2019 13.34 13.43 13.34 13.43 6,959 +0.09(+0.65%)
Apr 09, 2019 13.36 13.42 13.34 13.35 13,216 -0.04(-0.29%)
Apr 08, 2019 13.34 13.39 13.34 13.38 12,817 +0.03(+0.22%)
Apr 05, 2019 13.36 13.40 13.35 13.36 13,104 +0.00(+0.00%)
Apr 04, 2019 13.37 13.37 13.30 13.36 9,500 -0.01(-0.06%)
Apr 03, 2019 13.42 13.42 13.36 13.36 3,626 +0.06(+0.43%)
Apr 02, 2019 13.42 13.42 13.28 13.31 25,754 -0.09(-0.65%)
Apr 01, 2019 13.34 13.44 13.34 13.39 42,272 +0.13(+0.95%)
Mar 29, 2019 13.19 13.29 13.19 13.27 13,723 +0.09(+0.66%)
Mar 28, 2019 13.17 13.20 13.15 13.18 9,981 +0.05(+0.37%)
Mar 27, 2019 13.15 13.15 13.05 13.13 6,510 -0.05(-0.37%)
Mar 26, 2019 13.18 13.29 13.17 13.18 23,558 +0.01(+0.07%)
Mar 25, 2019 13.22 13.27 13.16 13.17 33,145 -0.03(-0.22%)
Mar 22, 2019 13.29 13.36 13.14 13.20 41,685 -0.19(-1.45%)
Mar 21, 2019 13.41 13.43 13.37 13.39 13,712 -0.03(-0.22%)
Mar 20, 2019 13.36 13.45 13.31 13.42 7,638 +0.13(+0.95%)
Mar 19, 2019 13.33 13.37 13.30 13.30 9,607 -0.03(-0.22%)
Mar 18, 2019 13.32 13.33 13.28 13.33 8,831 +0.07(+0.50%)
Mar 15, 2019 13.23 13.27 13.23 13.26 10,111 +0.08(+0.60%)
Mar 14, 2019 13.18 13.19 13.14 13.18 40,670 -0.03(-0.22%)
Mar 13, 2019 13.08 13.21 13.08 13.21 8,859 +0.11(+0.82%)
Mar 12, 2019 13.11 13.11 13.07 13.10 9,682 -0.10(-0.74%)
Mar 11, 2019 13.01 13.20 13.01 13.20 30,574 +0.24(+1.87%)
Mar 08, 2019 12.89 12.97 12.89 12.96 11,040 +0.01(+0.05%)
Mar 07, 2019 13.08 13.08 12.94 12.95 27,026 -0.15(-1.16%)
Mar 06, 2019 13.28 13.30 13.10 13.10 284,273 -0.16(-1.24%)
Mar 05, 2019 13.22 13.29 13.20 13.27 20,894 +0.11(+0.81%)
Mar 04, 2019 13.13 13.16 13.09 13.16 8,260 +0.09(+0.67%)
Mar 01, 2019 13.13 13.14 13.07 13.07 58,091 +0.05(+0.37%)
Feb 28, 2019 13.06 13.06 13.03 13.03 5,707 -0.12(-0.88%)
Feb 27, 2019 13.10 13.26 13.10 13.14 22,387 +0.04(+0.30%)
Feb 26, 2019 13.11 13.18 13.08 13.10 30,107 -0.03(-0.22%)
Feb 25, 2019 13.16 13.17 13.13 13.13 10,074 +0.05(+0.37%)
Feb 22, 2019 13.06 13.08 13.06 13.08 2,166 +0.07(+0.52%)
Feb 21, 2019 12.96 13.06 12.96 13.02 9,182 -0.05(-0.37%)
Feb 20, 2019 13.06 13.07 13.01 13.06 18,603 +0.04(+0.33%)
Feb 19, 2019 12.96 13.06 12.96 13.02 10,326 +0.03(+0.27%)
Feb 15, 2019 12.95 13.02 12.95 12.99 24,041 +0.03(+0.26%)
Feb 14, 2019 12.83 12.96 12.83 12.95 6,644 +0.02(+0.19%)
Feb 13, 2019 12.93 12.99 12.91 12.93 42,671 -0.05(-0.41%)
Feb 12, 2019 12.90 13.02 12.90 12.98 19,409 +0.19(+1.48%)
Feb 11, 2019 12.82 12.83 12.77 12.79 19,401 -0.04(-0.30%)
Feb 08, 2019 12.76 12.83 12.76 12.83 7,222 +0.06(+0.46%)
Feb 07, 2019 12.74 12.86 12.70 12.77 18,373 +0.02(+0.19%)
Feb 06, 2019 12.74 12.78 12.74 12.75 6,409 -0.02(-0.19%)
Feb 05, 2019 12.71 12.78 12.71 12.77 5,315 +0.05(+0.38%)
Feb 04, 2019 12.58 12.73 12.58 12.73 24,634 +0.16(+1.23%)
Feb 01, 2019 12.55 12.57 12.51 12.57 12,072 +0.05(+0.39%)
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%)
Nov 01, 2018 12.21 12.37 12.17 12.35 21,743 +0.23(+1.88%)
Oct 31, 2018 12.12 12.19 12.11 12.12 45,624 -0.03(-0.23%)
Oct 30, 2018 12.11 12.20 12.03 12.15 19,214 +0.13(+1.11%)
Oct 29, 2018 12.22 12.22 11.81 12.02 34,389 -0.06(-0.47%)
Oct 26, 2018 11.96 12.17 11.96 12.08 19,679 -0.08(-0.63%)
Oct 25, 2018 12.11 12.24 12.11 12.15 21,261 +0.22(+1.83%)
Oct 24, 2018 12.27 12.27 11.93 11.93 22,096 -0.36(-2.94%)
Oct 23, 2018 12.18 12.30 12.10 12.30 41,740 +0.05(+0.39%)
Oct 22, 2018 12.31 12.31 12.22 12.25 21,140 +0.04(+0.31%)
Oct 19, 2018 12.31 12.34 12.21 12.21 14,733 -0.01(-0.08%)
Oct 18, 2018 12.35 12.38 12.17 12.22 16,496 -0.18(-1.46%)
Oct 17, 2018 12.40 12.47 12.37 12.40 9,515 -0.10(-0.76%)
Oct 16, 2018 12.35 12.50 12.35 12.50 12,184 +0.17(+1.38%)
Oct 15, 2018 12.33 12.36 12.30 12.33 14,112 -0.08(-0.68%)
Oct 12, 2018 12.39 12.44 12.27 12.41 38,623 +0.27(+2.19%)
Oct 11, 2018 12.44 12.48 12.11 12.14 58,840 -0.27(-2.20%)
Oct 10, 2018 12.67 12.67 12.41 12.42 26,914 -0.33(-2.62%)
Oct 09, 2018 12.75 12.75 12.71 12.75 10,233 +0.00(+0.00%)
Oct 08, 2018 12.75 12.80 12.68 12.75 13,164 +0.03(+0.22%)
Oct 05, 2018 12.83 12.84 12.69 12.72 11,260 -0.12(-0.96%)
Oct 04, 2018 12.98 12.98 12.77 12.85 19,719 -0.12(-0.95%)
Oct 03, 2018 12.95 12.98 12.93 12.97 43,988 +0.07(+0.52%)
Oct 02, 2018 12.74 12.91 12.74 12.90 6,632 +0.20(+1.57%)
Oct 01, 2018 12.85 12.85 12.70 12.70 14,563 -0.12(-0.96%)
Sep 28, 2018 12.87 12.93 12.73 12.83 32,519 -0.11(-0.86%)
Sep 27, 2018 12.93 13.02 12.91 12.94 121,719 +0.09(+0.71%)
Sep 26, 2018 12.87 12.93 12.85 12.85 5,504 -0.05(-0.37%)
Sep 25, 2018 12.93 12.93 12.82 12.89 28,952 +0.06(+0.44%)
Sep 24, 2018 12.91 12.91 12.83 12.84 22,365 -0.06(-0.44%)
Sep 21, 2018 12.84 12.96 12.84 12.89 46,305 +0.08(+0.59%)
Sep 20, 2018 12.61 12.84 12.61 12.82 69,415 +0.25(+1.96%)
Sep 19, 2018 12.50 12.58 12.50 12.57 29,934 +0.04(+0.34%)
Sep 18, 2018 12.45 12.58 12.45 12.53 29,417 +0.07(+0.57%)
Sep 17, 2018 12.37 12.50 12.37 12.46 188,232 +0.01(+0.08%)
Sep 14, 2018 12.49 12.50 12.42 12.45 21,679 -0.04(-0.30%)
Sep 13, 2018 12.39 12.54 12.39 12.49 54,858 +0.05(+0.44%)
Sep 12, 2018 12.37 12.46 12.37 12.43 119,263 +0.10(+0.85%)
Sep 11, 2018 12.31 12.35 12.30 12.33 35,337 -0.08(-0.67%)
Sep 10, 2018 12.43 12.45 12.36 12.41 44,406 +0.06(+0.46%)
Sep 07, 2018 12.35 12.40 12.31 12.35 22,100 -0.03(-0.23%)
Sep 06, 2018 12.36 12.42 12.36 12.38 19,346 -0.09(-0.69%)
Sep 05, 2018 12.53 12.53 12.39 12.47 25,900 -0.07(-0.53%)
Sep 04, 2018 12.55 12.55 12.46 12.53 10,284 +0.00(+0.00%)
Aug 31, 2018 12.53 12.53 12.53 0 +0.01(+0.08%)
Aug 30, 2018 12.73 12.73 12.52 12.52 29,488 -0.33(-2.58%)
Aug 29, 2018 12.80 12.88 12.80 12.85 6,575 +0.06(+0.43%)
Aug 28, 2018 12.87 12.89 12.80 12.80 6,344 -0.02(-0.15%)
Aug 27, 2018 12.81 12.87 12.80 12.82 14,848 +0.02(+0.15%)
Aug 24, 2018 12.81 12.86 12.77 12.80 25,889 +0.06(+0.45%)
Aug 23, 2018 12.87 12.87 12.74 12.74 16,172 -0.10(-0.74%)
Aug 22, 2018 12.78 12.84 12.78 12.84 15,044 +0.05(+0.37%)
Aug 21, 2018 12.80 12.83 12.73 12.79 26,498 +0.10(+0.82%)
Aug 20, 2018 12.71 12.75 12.68 12.69 42,948 -0.05(-0.37%)
Aug 17, 2018 12.75 12.78 12.69 12.73 16,733 -0.11(-0.89%)
Aug 16, 2018 12.87 12.97 12.85 12.85 17,832 +0.00(+0.02%)
Aug 15, 2018 12.83 12.84 12.64 12.84 17,246 -0.16(-1.26%)
Aug 14, 2018 12.94 13.05 12.94 13.01 33,083 +0.06(+0.44%)
Aug 13, 2018 13.04 13.04 12.95 12.95 18,273 -0.11(-0.87%)
Aug 10, 2018 13.12 13.13 13.02 13.07 19,679 -0.19(-1.43%)
Aug 09, 2018 13.30 13.38 13.24 13.26 20,837 -0.09(-0.64%)
Aug 08, 2018 13.40 13.41 13.34 13.34 6,801 +0.02(+0.14%)
Aug 07, 2018 13.42 13.42 13.31 13.32 74,404 -0.04(-0.28%)
Aug 06, 2018 13.26 13.36 13.26 13.36 42,822 +0.07(+0.50%)
Aug 03, 2018 13.23 13.36 13.23 13.29 31,572 +0.06(+0.43%)
Aug 02, 2018 13.26 13.30 13.13 13.24 76,893 -0.32(-2.38%)
Aug 01, 2018 13.55 13.56 13.47 13.56 31,917 -0.03(-0.21%)
Jul 31, 2018 13.56 13.64 13.54 13.59 15,655 +0.02(+0.14%)
Jul 30, 2018 13.56 13.60 13.52 13.57 20,087 -0.05(-0.35%)
Jul 27, 2018 13.65 13.65 13.58 13.62 3,778 +0.00(+0.00%)
Jul 26, 2018 13.58 13.62 13.56 13.62 27,639 -0.04(-0.30%)
Jul 25, 2018 13.46 13.66 13.46 13.66 18,482 +0.18(+1.36%)
Jul 24, 2018 13.56 13.58 13.44 13.47 6,985 +0.06(+0.43%)
Jul 23, 2018 13.43 13.46 13.41 13.42 6,714 -0.08(-0.56%)
Jul 20, 2018 13.46 13.49 13.45 13.49 5,499 +0.10(+0.71%)
Jul 19, 2018 13.37 13.46 13.37 13.40 7,922 -0.15(-1.12%)
Jul 18, 2018 13.48 13.56 13.45 13.55 8,924 +0.08(+0.56%)
Jul 17, 2018 13.38 13.49 13.38 13.47 3,317 +0.08(+0.59%)
Jul 16, 2018 13.37 13.39 13.36 13.39 147,390 +0.05(+0.40%)
Jul 13, 2018 13.33 13.39 13.28 13.34 19,198 +0.01(+0.07%)
Jul 12, 2018 13.29 13.35 13.27 13.33 6,529 +0.05(+0.36%)
Jul 11, 2018 13.32 13.38 13.26 13.28 16,394 -0.17(-1.27%)
Jul 10, 2018 13.48 13.48 13.39 13.46 27,265 +0.01(+0.07%)
Jul 09, 2018 13.42 13.42 13.41 13.45 33,383 +0.10(+0.78%)
Jul 06, 2018 13.28 13.37 13.28 13.34 29,120 +0.13(+1.01%)
Jul 05, 2018 13.13 13.27 13.13 13.21 42,136 +0.18(+1.41%)
Jul 03, 2018 13.02 13.02 13.02 0 -0.05(-0.39%)
Jul 02, 2018 13.00 13.08 12.97 13.07 441,005 -0.05(-0.36%)
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.