Skip to main content

Franklin Asia Ex Japan ETF (NY: FLAX )

22.66 -0.06 (-0.26%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.80 18.80 18.80 18.80 0 -0.18(-0.96%)
Feb 27, 2019 19.10 19.10 18.92 18.98 2,622 -0.14(-0.72%)
Feb 26, 2019 19.04 19.12 19.04 19.12 1,478 -0.06(-0.31%)
Feb 25, 2019 19.16 19.23 19.16 19.18 2,730 +0.18(+0.97%)
Feb 22, 2019 19.02 19.02 18.97 18.99 682 +0.21(+1.12%)
Feb 21, 2019 18.77 18.78 18.77 18.78 693 -0.04(-0.24%)
Feb 20, 2019 18.85 18.92 18.83 18.83 17,259 +0.18(+0.96%)
Feb 19, 2019 18.58 18.65 18.55 18.65 2,310 +0.14(+0.75%)
Feb 15, 2019 18.54 18.54 18.48 18.51 910 -0.10(-0.53%)
Feb 14, 2019 18.63 18.63 18.61 18.61 1,387 +0.01(+0.05%)
Feb 13, 2019 18.58 18.60 18.58 18.60 113 -0.01(-0.06%)
Feb 12, 2019 18.61 18.61 18.61 18.61 0 +0.13(+0.71%)
Feb 11, 2019 18.54 18.54 18.47 18.48 4,740 +0.01(+0.07%)
Feb 08, 2019 18.41 18.47 18.41 18.47 113 -0.04(-0.22%)
Feb 07, 2019 18.63 18.63 18.40 18.51 4,515 -0.22(-1.19%)
Feb 06, 2019 18.80 18.83 18.73 18.73 3,342 -0.13(-0.71%)
Feb 05, 2019 18.88 18.88 18.87 18.87 1,410 +0.24(+1.29%)
Feb 04, 2019 18.63 18.63 18.63 18.63 0 +0.08(+0.43%)
Feb 01, 2019 18.56 18.57 18.55 18.55 568 -0.14(-0.75%)
Jan 31, 2019 18.65 18.69 18.65 18.69 3,439 +0.16(+0.85%)
Jan 30, 2019 18.53 18.53 18.53 18.53 0 +0.34(+1.86%)
Jan 29, 2019 18.20 18.20 18.19 18.19 113 -0.01(-0.07%)
Jan 28, 2019 18.15 18.20 18.15 18.20 4,256 -0.17(-0.95%)
Jan 25, 2019 18.38 18.38 18.38 18.38 227 +0.28(+1.53%)
Jan 24, 2019 18.05 18.10 18.05 18.10 2,046 +0.19(+1.06%)
Jan 23, 2019 17.86 17.92 17.86 17.91 227 +0.14(+0.77%)
Jan 22, 2019 17.83 17.84 17.76 17.78 8,592 -0.33(-1.80%)
Jan 18, 2019 18.11 18.11 18.10 18.10 910 +0.15(+0.86%)
Jan 17, 2019 17.82 17.97 17.78 17.95 81,789 +0.06(+0.32%)
Jan 16, 2019 18.01 18.01 17.89 17.89 34,709 +0.03(+0.19%)
Jan 15, 2019 17.92 17.92 17.86 17.86 1,720 +0.18(+1.01%)
Jan 14, 2019 17.69 17.69 17.68 17.68 113 -0.18(-1.02%)
Jan 11, 2019 17.80 17.86 17.80 17.86 341 -0.09(-0.49%)
Jan 10, 2019 17.75 17.95 17.75 17.95 1,178 +0.12(+0.65%)
Jan 09, 2019 17.76 17.88 17.76 17.83 2,698 +0.30(+1.72%)
Jan 08, 2019 17.53 17.53 17.53 17.53 0 +0.01(+0.06%)
Jan 07, 2019 17.53 17.55 17.52 17.52 5,019 +0.09(+0.52%)
Jan 04, 2019 17.43 17.43 17.43 17.43 113 +0.55(+3.25%)
Jan 03, 2019 16.93 16.93 16.88 16.88 4,595 -0.37(-2.14%)
Jan 02, 2019 17.25 17.25 17.25 17.25 58 -0.11(-0.63%)
Dec 31, 2018 17.43 17.43 17.36 17.36 24,005 -0.04(-0.23%)
Dec 28, 2018 17.33 17.47 17.33 17.40 33,106 +0.20(+1.15%)
Dec 27, 2018 17.07 17.20 17.07 17.20 967 -0.07(-0.38%)
Dec 26, 2018 17.11 17.27 17.11 17.27 204 +0.30(+1.79%)
Dec 24, 2018 17.08 17.09 16.96 16.96 341 -0.10(-0.57%)
Dec 21, 2018 17.14 17.14 17.06 17.06 2,161 -0.13(-0.76%)
Dec 20, 2018 17.38 17.38 17.18 17.19 44,652 +0.04(+0.20%)
Dec 19, 2018 17.54 17.58 17.16 17.16 8,648 -0.27(-1.56%)
Dec 18, 2018 17.45 17.45 17.36 17.43 1,426 +0.11(+0.63%)
Dec 17, 2018 17.47 17.50 17.32 17.32 5,895 -0.21(-1.17%)
Dec 14, 2018 17.54 17.54 17.52 17.52 463 -0.20(-1.15%)
Dec 13, 2018 17.69 17.73 17.69 17.73 231 +0.05(+0.28%)
Dec 12, 2018 17.68 17.68 17.68 17.68 2 +0.27(+1.57%)
Dec 11, 2018 17.41 17.41 17.41 17.41 2 +0.16(+0.93%)
Dec 10, 2018 17.28 17.37 17.08 17.24 11,793 -0.17(-0.97%)
Dec 07, 2018 17.67 17.67 17.40 17.41 1,275 -0.51(-2.87%)
Dec 06, 2018 17.93 17.93 17.93 17.93 4 +0.00(+0.00%)
Dec 04, 2018 17.93 17.93 17.93 0 +0.00(+0.00%)
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.