Skip to main content

Franklin Asia Ex Japan ETF (NY: FLAX )

22.71 -0.01 (-0.04%)
Streaming Delayed Price Updated: 1:51 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.10 25.27 25.10 25.23 4,505 -0.15(-0.58%)
Jul 29, 2021 25.47 25.47 25.31 25.37 6,111 +0.08(+0.31%)
Jul 28, 2021 25.17 25.29 25.11 25.29 1,591 +0.68(+2.77%)
Jul 27, 2021 24.64 24.64 24.38 24.61 21,664 -0.63(-2.49%)
Jul 26, 2021 25.26 25.39 25.23 25.24 17,669 -0.69(-2.67%)
Jul 23, 2021 25.71 25.96 25.71 25.93 83,831 -0.28(-1.08%)
Jul 22, 2021 26.21 26.21 26.21 26.21 838 +0.10(+0.40%)
Jul 21, 2021 25.86 26.11 25.86 26.11 3,063 +0.10(+0.37%)
Jul 20, 2021 25.99 26.02 25.99 26.01 475 +0.16(+0.63%)
Jul 19, 2021 25.88 25.88 25.80 25.85 541 -0.41(-1.56%)
Jul 16, 2021 26.35 26.35 26.26 26.26 382 -0.23(-0.87%)
Jul 15, 2021 26.56 26.56 26.49 26.49 4,033 +0.10(+0.36%)
Jul 14, 2021 26.37 26.40 26.37 26.40 243 +0.04(+0.17%)
Jul 13, 2021 26.35 26.35 26.35 26.35 7 +0.10(+0.40%)
Jul 12, 2021 26.24 26.25 26.24 26.25 779 +0.01(+0.05%)
Jul 09, 2021 26.22 26.24 26.21 26.24 1,861 +0.41(+1.60%)
Jul 08, 2021 25.77 25.87 25.77 25.82 960 -0.54(-2.06%)
Jul 07, 2021 26.37 26.54 26.37 26.37 231 -0.04(-0.15%)
Jul 06, 2021 26.53 26.53 26.39 26.41 917 -0.35(-1.29%)
Jul 02, 2021 26.72 26.75 26.69 26.75 650 -0.10(-0.38%)
Jul 01, 2021 26.86 26.86 26.86 26.86 131 -0.17(-0.61%)
Jun 30, 2021 27.01 27.02 27.01 27.02 733 -0.09(-0.34%)
Jun 29, 2021 26.99 27.11 26.99 27.11 3,273 -0.05(-0.19%)
Jun 28, 2021 27.17 27.18 27.16 27.16 2,116 +0.02(+0.08%)
Jun 25, 2021 27.14 27.14 27.14 27.14 108 +0.25(+0.92%)
Jun 24, 2021 26.90 26.91 26.90 26.90 272 +0.21(+0.80%)
Jun 23, 2021 26.68 26.68 26.68 26.68 9 +0.16(+0.60%)
Jun 22, 2021 26.43 26.52 26.43 26.52 1,263 -0.12(-0.44%)
Jun 21, 2021 26.59 26.64 26.59 26.64 290 +0.08(+0.29%)
Jun 18, 2021 26.65 26.65 26.56 26.56 1,117 -0.17(-0.63%)
Jun 17, 2021 26.67 26.78 26.67 26.73 2,138 +0.11(+0.42%)
Jun 16, 2021 26.87 26.87 26.62 26.62 1,174 -0.26(-0.98%)
Jun 15, 2021 27.03 27.03 26.88 26.88 3,200 -0.22(-0.82%)
Jun 14, 2021 27.05 27.11 27.05 27.10 993 +0.07(+0.25%)
Jun 11, 2021 27.07 27.07 27.02 27.04 2,163 -0.04(-0.13%)
Jun 10, 2021 27.10 27.10 27.07 27.07 1,102 +0.20(+0.75%)
Jun 09, 2021 26.93 26.93 26.87 26.87 321 -0.09(-0.33%)
Jun 08, 2021 27.02 27.02 26.96 26.96 1,986 -0.13(-0.49%)
Jun 07, 2021 27.12 27.12 27.05 27.09 2,626 -0.12(-0.44%)
Jun 04, 2021 27.24 27.24 27.19 27.21 7,907 +0.20(+0.76%)
Jun 03, 2021 27.01 27.01 27.01 27.01 187 -0.29(-1.07%)
Jun 02, 2021 27.30 27.30 27.26 27.30 4,782 -0.06(-0.21%)
Jun 01, 2021 27.45 27.45 27.31 27.36 7,545 +0.44(+1.65%)
May 28, 2021 26.77 26.93 26.77 26.91 4,605 +0.12(+0.45%)
May 27, 2021 26.80 26.80 26.73 26.79 1,078 +0.03(+0.10%)
May 26, 2021 26.69 26.77 26.69 26.77 4,448 +0.16(+0.60%)
May 25, 2021 26.58 26.66 26.58 26.61 5,750 +0.37(+1.41%)
May 24, 2021 26.16 26.24 26.16 26.24 1,727 +0.20(+0.75%)
May 21, 2021 26.20 26.20 26.04 26.04 4,480 -0.25(-0.95%)
May 20, 2021 26.19 26.32 26.19 26.29 2,376 +0.15(+0.59%)
May 19, 2021 25.89 26.14 25.89 26.14 3,335 -0.09(-0.35%)
May 18, 2021 26.19 26.30 26.19 26.23 7,569 +0.44(+1.71%)
May 17, 2021 25.71 25.79 25.71 25.79 2,413 -0.08(-0.29%)
May 14, 2021 25.66 25.90 25.66 25.86 17,056 +0.44(+1.75%)
May 13, 2021 25.57 25.63 25.42 25.42 11,847 -0.11(-0.42%)
May 12, 2021 25.79 25.79 25.55 25.53 12,412 -0.65(-2.50%)
May 11, 2021 25.81 26.18 25.81 26.18 2,956 -0.17(-0.66%)
May 10, 2021 26.72 26.72 26.35 26.35 2,060 -0.47(-1.76%)
May 07, 2021 26.84 26.84 26.82 26.82 1,874 +0.25(+0.93%)
May 06, 2021 26.59 26.59 26.45 26.58 5,247 +0.20(+0.77%)
May 05, 2021 26.40 26.41 26.37 26.37 1,223 +0.06(+0.23%)
May 04, 2021 26.44 26.44 26.21 26.31 3,720 -0.32(-1.21%)
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.