Skip to main content

South Korea Franklin FTSE ETF (NY: FLKR )

21.68 +0.09 (+0.42%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 18.84 18.91 18.72 18.76 17,885 -0.07(-0.39%)
Feb 27, 2023 18.84 18.89 18.83 18.83 6,998 +0.02(+0.09%)
Feb 24, 2023 18.86 18.86 18.72 18.82 35,842 -0.57(-2.96%)
Feb 23, 2023 19.46 19.48 19.26 19.39 10,595 +0.31(+1.63%)
Feb 22, 2023 19.13 19.24 19.04 19.08 11,423 -0.19(-1.01%)
Feb 21, 2023 19.41 19.43 19.21 19.28 11,189 -0.25(-1.28%)
Feb 17, 2023 19.44 19.53 19.36 19.52 11,743 -0.13(-0.64%)
Feb 16, 2023 19.55 19.84 19.55 19.65 17,452 +0.16(+0.84%)
Feb 15, 2023 19.43 19.50 19.35 19.49 38,560 -0.63(-3.12%)
Feb 14, 2023 20.09 20.21 19.98 20.11 48,064 +0.05(+0.26%)
Feb 13, 2023 19.90 20.11 19.86 20.06 18,324 -0.01(-0.05%)
Feb 10, 2023 20.15 20.15 20.04 20.07 60,140 -0.10(-0.48%)
Feb 09, 2023 20.44 20.44 20.10 20.17 2,698,380 +0.01(+0.05%)
Feb 08, 2023 20.29 20.33 20.13 20.16 43,328 +0.05(+0.27%)
Feb 07, 2023 19.98 20.11 19.86 20.11 25,445 +0.33(+1.64%)
Feb 06, 2023 19.81 19.83 19.65 19.78 21,281 -0.50(-2.47%)
Feb 03, 2023 20.44 20.58 20.21 20.28 65,542 -0.57(-2.71%)
Feb 02, 2023 20.86 20.90 20.69 20.85 56,114 +0.02(+0.09%)
Feb 01, 2023 20.55 20.90 20.38 20.83 74,141 +0.57(+2.79%)
Jan 31, 2023 20.19 20.29 20.13 20.26 395,470 -0.25(-1.22%)
Jan 30, 2023 20.53 20.61 20.46 20.51 30,043 -0.37(-1.79%)
Jan 27, 2023 20.81 20.93 20.78 20.89 37,750 +0.13(+0.64%)
Jan 26, 2023 20.71 20.77 20.63 20.75 37,634 +0.38(+1.88%)
Jan 25, 2023 20.26 20.38 20.19 20.37 22,903 +0.02(+0.10%)
Jan 24, 2023 20.25 20.41 20.20 20.35 26,554 -0.06(-0.28%)
Jan 23, 2023 20.26 20.51 20.26 20.41 35,945 +0.21(+1.06%)
Jan 20, 2023 20.03 20.20 20.02 20.19 20,509 +0.35(+1.74%)
Jan 19, 2023 19.83 19.88 19.74 19.85 1,849,949 +0.25(+1.30%)
Jan 18, 2023 20.04 20.04 19.59 19.59 12,556 -0.28(-1.40%)
Jan 17, 2023 19.88 19.90 19.82 19.87 48,247 -0.06(-0.30%)
Jan 13, 2023 19.81 19.99 19.81 19.93 14,000 +0.06(+0.28%)
Jan 12, 2023 19.72 19.89 19.55 19.87 3,261,223 +0.21(+1.09%)
Jan 11, 2023 19.58 19.66 19.53 19.66 23,142 +0.02(+0.09%)
Jan 10, 2023 19.45 19.64 19.44 19.64 21,106 +0.12(+0.62%)
Jan 09, 2023 19.58 19.77 19.52 19.52 21,228 +0.43(+2.23%)
Jan 06, 2023 18.76 19.14 18.72 19.10 23,805 +0.85(+4.69%)
Jan 05, 2023 18.20 18.27 18.17 18.24 15,986 -0.17(-0.92%)
Jan 04, 2023 18.33 18.46 18.19 18.41 1,550,278 +0.66(+3.71%)
Jan 03, 2023 17.84 17.99 17.68 17.75 1,318,772 -0.31(-1.69%)
Dec 30, 2022 18.27 18.29 17.93 18.06 40,321 -0.19(-1.05%)
Dec 29, 2022 18.10 18.27 18.09 18.25 39,779 +0.15(+0.84%)
Dec 28, 2022 18.29 18.36 18.07 18.10 17,187 -0.30(-1.65%)
Dec 27, 2022 18.45 18.46 18.40 18.40 10,802 +0.18(+1.01%)
Dec 23, 2022 18.16 18.24 18.09 18.22 44,139 -0.02(-0.13%)
Dec 22, 2022 18.40 18.40 18.13 18.24 26,055 -0.17(-0.92%)
Dec 21, 2022 18.29 18.46 18.25 18.41 1,342,178 -0.04(-0.20%)
Dec 20, 2022 18.29 18.49 18.29 18.45 1,835,133 +0.30(+1.67%)
Dec 19, 2022 18.21 18.21 18.09 18.14 1,830,150 +0.18(+1.00%)
Dec 16, 2022 18.01 18.01 17.90 17.96 7,300 +0.27(+1.50%)
Dec 15, 2022 17.98 17.98 17.68 17.70 31,187 -0.78(-4.22%)
Dec 14, 2022 18.56 18.58 18.26 18.48 24,905 -0.06(-0.30%)
Dec 13, 2022 18.68 18.73 18.45 18.53 5,912 +0.25(+1.34%)
Dec 12, 2022 18.20 18.30 18.20 18.29 107,196 +0.01(+0.05%)
Dec 09, 2022 18.28 18.43 18.28 18.28 8,543 +0.16(+0.90%)
Dec 08, 2022 18.02 18.15 18.02 18.12 19,437 +0.05(+0.26%)
Dec 07, 2022 17.98 18.08 17.95 18.07 4,800 +0.09(+0.51%)
Dec 06, 2022 18.15 18.15 17.90 17.98 22,982 -0.30(-1.62%)
Dec 05, 2022 18.57 18.61 18.27 18.27 21,093 -0.43(-2.31%)
Dec 02, 2022 18.59 18.71 18.59 18.71 7,226 -0.26(-1.38%)
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.