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 (%)
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%)
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.