UK markets open in 1 hour 30 minutes

Franklin FTSE China ETF (FLCH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.23-0.03 (-0.17%)
At close: 03:59PM EDT
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 202417.3317.3317.1817.2317.2348,900
18 Jun 202417.2117.2917.1917.2617.2628,600
17 Jun 202417.1717.2417.1317.2117.2115,900
14 Jun 202417.1617.1617.0717.0917.0917,100
13 Jun 202417.2617.3417.1617.2117.2112,400
12 Jun 202417.2817.3317.1817.1817.1812,500
11 Jun 202417.2917.2917.1117.1517.1511,300
10 Jun 202417.2317.3717.2017.3317.3312,200
07 Jun 202417.3117.3517.1917.2117.2172,100
06 Jun 202417.5217.5417.4617.5417.549,800
05 Jun 202417.4617.5217.4317.5217.5220,200
04 Jun 202417.4817.5217.3817.4517.45166,200
03 Jun 202417.4017.4217.2217.3117.3119,500
31 May 202417.2417.2717.1517.2517.2566,000
30 May 202417.4017.5917.3717.5517.5522,000
29 May 202417.5017.5217.3217.4817.4866,500
28 May 202417.7917.8117.6517.7117.7116,100
24 May 202417.6817.7517.6417.7117.7123,200
23 May 202417.9517.9517.6717.7217.7225,300
22 May 202418.2218.2218.0218.0218.0232,600
21 May 202418.1918.2818.1518.2118.2125,800
20 May 202418.5318.5818.4618.4918.4938,700
17 May 202418.5718.7318.5218.6618.6622,500
16 May 202418.2518.5218.2418.5018.50113,600
15 May 202418.1418.1818.0218.1518.15342,400
14 May 202418.0218.0517.9918.0318.0351,000
13 May 202418.0018.1718.0018.1218.1264,800
10 May 202417.8817.9217.7417.7917.7921,000
09 May 202417.6117.6717.5117.6617.6626,900
08 May 202417.2117.3217.1917.3217.3232,300
07 May 202417.4617.4817.3517.4617.4626,800
06 May 202417.6717.7117.5417.6117.6132,500
03 May 202417.5717.6217.4517.6217.6230,600
02 May 202417.0117.5917.0117.5117.51370,600
01 May 202416.5116.7016.5116.5516.5550,200
30 Apr 202416.6616.6616.4716.5116.5134,500
29 Apr 202416.7916.8016.6816.8016.80988,900
26 Apr 202416.7516.7916.6416.7216.7224,600
25 Apr 202416.2216.4116.2216.3816.3815,400
24 Apr 202416.2916.3716.2316.3216.3219,500
23 Apr 202415.9516.0915.9516.0616.0633,800
22 Apr 202415.7315.9315.6815.9315.9317,600
19 Apr 202415.6215.6515.5715.6415.6423,000
18 Apr 202415.6715.7215.6415.6715.67412,600
17 Apr 202415.6115.6215.4915.5015.50208,900
16 Apr 202415.5315.5315.4515.4915.4951,100
15 Apr 202415.8315.8315.5915.6815.68177,400
12 Apr 202415.8215.8215.5615.6115.6139,000
11 Apr 202416.1016.1515.9916.0616.0616,000
10 Apr 202415.9815.9915.8615.9515.9519,100
09 Apr 202416.0216.0315.9516.0316.0330,100
08 Apr 202415.9215.9615.8915.9215.9210,400
05 Apr 202415.8615.8615.7915.8615.8643,400
04 Apr 202416.1616.1915.9615.9615.9617,200
03 Apr 202416.0016.0215.9016.0116.0138,300
02 Apr 202416.0216.1116.0116.0416.04109,300
01 Apr 202416.0116.0815.9315.9715.9759,400
28 Mar 202415.7215.8215.7215.7815.7817,000
27 Mar 202415.5715.6415.5515.6415.6411,100
26 Mar 202415.7315.7415.6715.6915.6916,100
25 Mar 202415.6315.7315.6215.6315.6323,500
22 Mar 202415.7215.7415.6615.7015.7037,400
21 Mar 202416.0316.0315.9115.9215.9228,500
20 Mar 202416.0016.0715.9116.0416.0415,600
19 Mar 202415.8715.9215.7815.9015.9017,100
18 Mar 202416.0316.0315.9615.9715.9743,900
15 Mar 202415.9015.9715.8815.9015.9013,900
14 Mar 202416.0516.0515.8815.9015.9014,800
13 Mar 202416.1616.2816.1616.1716.1719,500
12 Mar 202416.0216.1016.0116.0816.0830,900
11 Mar 202415.7115.8715.7115.7815.7831,600
08 Mar 202415.4815.4915.4015.4415.4424,200
07 Mar 202415.3715.4315.3115.4315.4343,500
06 Mar 202415.6115.6115.5015.5015.5045,600
05 Mar 202415.3315.3715.2515.2715.27116,400
04 Mar 202415.6615.6615.4115.4715.4722,600
01 Mar 202415.6415.7615.6415.7315.7330,200
29 Feb 202415.5615.5815.4615.4615.4619,600
28 Feb 202415.6015.6015.4215.4415.4445,600
27 Feb 202415.8415.9015.8415.8815.8851,600
26 Feb 202415.7015.7515.6515.6515.6576,500
23 Feb 202415.8215.8515.7215.8015.8034,700
22 Feb 202415.6815.7415.6015.7015.7058,000
21 Feb 202415.5215.6315.4715.4915.4951,300
20 Feb 202415.3615.3715.1715.2415.2454,000
16 Feb 202415.3915.4615.3115.3415.3459,000
15 Feb 202415.0615.1415.0615.1115.1128,100
14 Feb 202415.0215.0614.9715.0315.0323,000
13 Feb 202414.9815.0714.8014.8314.8338,500
12 Feb 202415.0015.2515.0015.1615.1647,800
09 Feb 202414.8114.9014.6914.8714.87139,000
08 Feb 202414.9114.9114.7814.7914.7924,400
07 Feb 202414.9615.0914.9515.0415.0466,900
06 Feb 202414.9915.2214.9415.1915.1944,700
05 Feb 202414.3114.4814.3114.4314.4360,000
02 Feb 202414.3014.3114.2314.2614.2659,100
01 Feb 202414.5814.6414.4614.5514.5537,200
31 Jan 202414.4114.6314.4014.5014.50137,200
30 Jan 202414.5414.6014.5114.5614.5653,400
29 Jan 202415.0315.0314.7714.8714.8769,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...