Skip to main content

South Korea Franklin FTSE ETF (NY: FLKR )

21.59 +0.06 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 19.80 19.84 19.58 19.60 14,640 -0.15(-0.77%)
Jan 30, 2024 19.73 19.78 19.69 19.75 15,211 -0.07(-0.34%)
Jan 29, 2024 19.73 19.89 19.71 19.82 51,154 +0.20(+1.02%)
Jan 26, 2024 19.62 19.66 19.54 19.62 28,745 +0.25(+1.27%)
Jan 25, 2024 19.46 19.46 19.36 19.37 13,497 -0.14(-0.73%)
Jan 24, 2024 19.63 19.65 19.47 19.52 25,569 +0.14(+0.73%)
Jan 23, 2024 19.41 19.45 19.32 19.37 61,474 +0.11(+0.59%)
Jan 22, 2024 19.27 19.34 19.22 19.26 26,938 -0.22(-1.12%)
Jan 19, 2024 19.40 19.51 19.30 19.48 17,804 +0.20(+1.03%)
Jan 18, 2024 19.14 19.32 19.14 19.28 227,129 +0.33(+1.75%)
Jan 17, 2024 18.89 18.98 18.82 18.95 1,225,117 -0.55(-2.82%)
Jan 16, 2024 19.66 19.72 19.45 19.50 175,921 -0.80(-3.93%)
Jan 12, 2024 20.45 20.46 20.28 20.29 11,738 -0.06(-0.28%)
Jan 11, 2024 20.45 20.45 20.23 20.35 11,125 +0.02(+0.09%)
Jan 10, 2024 20.34 20.41 20.26 20.33 73,887 -0.11(-0.56%)
Jan 09, 2024 20.53 20.54 20.43 20.45 47,440 -0.45(-2.13%)
Jan 08, 2024 20.67 20.94 20.66 20.89 51,756 +0.10(+0.50%)
Jan 05, 2024 20.76 20.96 20.73 20.79 40,238 +0.08(+0.37%)
Jan 04, 2024 20.71 20.85 20.70 20.71 73,740 -0.27(-1.27%)
Jan 03, 2024 20.84 21.00 20.80 20.98 56,733 -0.34(-1.60%)
Jan 02, 2024 21.37 21.39 21.26 21.32 647,024 -0.20(-0.93%)
Dec 29, 2023 21.56 21.68 21.52 21.52 32,345 -0.25(-1.13%)
Dec 28, 2023 21.61 21.77 21.61 21.76 263,012 +0.54(+2.55%)
Dec 27, 2023 21.22 21.32 21.20 21.22 49,702 +0.23(+1.08%)
Dec 26, 2023 21.05 21.05 20.96 21.00 23,562 +0.02(+0.09%)
Dec 22, 2023 21.01 21.03 20.90 20.98 19,645 -0.04(-0.18%)
Dec 21, 2023 20.99 21.03 20.88 21.01 8,471 +0.33(+1.61%)
Dec 20, 2023 20.92 21.02 20.66 20.68 8,912 -0.03(-0.14%)
Dec 19, 2023 20.68 20.77 20.67 20.71 10,244 +0.14(+0.69%)
Dec 18, 2023 20.50 20.57 20.50 20.57 7,531 +0.14(+0.70%)
Dec 15, 2023 20.52 20.58 20.43 20.43 8,026 -0.19(-0.92%)
Dec 14, 2023 20.49 20.71 20.49 20.62 55,173 +0.22(+1.10%)
Dec 13, 2023 19.86 20.40 19.78 20.39 25,545 +0.24(+1.20%)
Dec 12, 2023 20.03 20.15 19.96 20.15 98,888 +0.07(+0.33%)
Dec 11, 2023 19.88 20.09 19.87 20.08 135,017 +0.23(+1.18%)
Dec 08, 2023 19.83 20.01 19.78 19.85 37,838 +0.09(+0.47%)
Dec 07, 2023 19.66 19.84 19.65 19.76 26,182 +0.15(+0.76%)
Dec 06, 2023 19.79 19.80 19.60 19.61 15,166 -0.09(-0.47%)
Dec 05, 2023 19.69 19.77 19.64 19.70 30,996 -0.18(-0.91%)
Dec 04, 2023 20.00 20.04 19.80 19.88 18,307 -0.39(-1.91%)
Dec 01, 2023 19.91 20.30 19.90 20.27 20,542 +0.11(+0.55%)
Nov 30, 2023 20.20 20.21 20.07 20.16 89,413 -0.08(-0.39%)
Nov 29, 2023 20.35 20.40 20.20 20.24 90,426 -0.04(-0.21%)
Nov 28, 2023 20.20 20.35 20.20 20.28 17,846 +0.30(+1.49%)
Nov 27, 2023 19.86 20.01 19.85 19.98 30,327 +0.06(+0.28%)
Nov 24, 2023 19.79 19.93 19.79 19.93 25,015 -0.16(-0.78%)
Nov 22, 2023 20.12 20.12 20.02 20.08 7,007 -0.00(-0.02%)
Nov 21, 2023 20.17 20.17 20.07 20.09 12,175 -0.17(-0.84%)
Nov 20, 2023 20.03 20.33 20.03 20.25 12,160 +0.40(+1.99%)
Nov 17, 2023 19.87 19.89 19.79 19.86 9,934 -0.14(-0.70%)
Nov 16, 2023 19.95 20.10 19.95 20.00 70,818 +0.15(+0.73%)
Nov 15, 2023 19.85 19.99 19.85 19.85 32,740 +0.12(+0.59%)
Nov 14, 2023 19.51 19.77 19.51 19.74 5,380 +0.66(+3.47%)
Nov 13, 2023 18.97 19.14 18.90 19.08 26,691 -0.18(-0.93%)
Nov 10, 2023 19.02 19.26 18.98 19.26 22,890 +0.14(+0.72%)
Nov 09, 2023 19.31 19.36 19.07 19.12 93,892 -0.18(-0.94%)
Nov 08, 2023 19.31 19.37 19.15 19.30 1,456,276 -0.41(-2.06%)
Nov 07, 2023 19.54 19.76 19.45 19.71 20,929 -0.34(-1.71%)
Nov 06, 2023 20.17 20.30 20.02 20.05 35,109 +1.06(+5.56%)
Nov 03, 2023 18.92 19.08 18.92 18.99 15,639 +0.49(+2.62%)
Nov 02, 2023 18.41 18.51 18.39 18.51 13,618 +0.60(+3.34%)
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.