UK markets open in 1 hour 54 minutes

Franklin FTSE Japan ETF (FLJP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.49+0.41 (+1.46%)
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202428.4428.5328.3528.4928.493,083,900
24 Jun 202428.1728.2328.0628.0828.082,090,800
21 Jun 202427.9027.9227.8227.8227.82723,600
21 Jun 20241.027 Dividend
20 Jun 202429.1029.1328.9529.0728.04443,900
18 Jun 202429.0629.1929.0629.1928.16425,100
17 Jun 202428.9929.2028.9129.1628.13385,900
14 Jun 202429.3729.4429.2729.4028.36468,400
13 Jun 202429.4829.4829.2629.3828.34549,000
12 Jun 202430.1030.1729.8829.8828.82848,300
11 Jun 202429.8329.8329.6729.7728.72940,100
10 Jun 202429.9730.1429.9430.0829.02306,400
07 Jun 202429.8630.0029.7729.8228.77894,300
06 Jun 202430.0530.0529.9330.0528.99484,200
05 Jun 202429.9930.1029.8430.1029.04811,400
04 Jun 202430.2230.2830.0930.1929.12808,500
03 Jun 202430.1930.2530.0630.1729.101,326,500
31 May 202430.0030.0129.7830.0028.945,695,400
30 May 202429.6129.6629.5029.6028.551,406,600
29 May 202429.4529.4729.2929.3228.28523,200
28 May 202430.0330.0329.8329.9128.85369,300
24 May 202429.7229.7929.6729.7628.71424,600
23 May 202429.8729.8729.3929.4228.38561,200
22 May 202429.6329.6929.5229.5828.53516,400
21 May 202429.9930.0329.8629.9528.89302,700
20 May 202430.0930.2130.0630.1029.04356,100
17 May 202429.9630.0029.8529.9128.85976,600
16 May 202429.9829.9829.7229.7528.701,143,000
15 May 202429.9030.0429.7830.0228.961,195,500
14 May 202429.6629.7529.6129.7528.70598,200
13 May 202429.5829.6429.5129.5628.522,677,300
10 May 202429.7929.7929.6129.6528.60720,600
09 May 202429.5429.8229.5429.8128.761,186,500
08 May 202429.5429.6929.5329.6828.63583,300
07 May 202430.0630.1029.9730.0228.96867,800
06 May 202430.2530.3530.2530.3429.27461,100
03 May 202430.1530.1829.9530.1829.11305,300
02 May 202429.7429.8829.6029.8428.79659,300
01 May 202429.3229.5829.2129.2228.19426,500
30 Apr 202429.6029.6529.2929.2928.26354,100
29 Apr 202429.4829.6329.4129.5128.47669,000
26 Apr 202429.1429.2929.1329.2628.23563,900
25 Apr 202428.7929.0628.7229.0027.982,007,300
24 Apr 202429.5629.5629.3429.4528.41350,900
23 Apr 202429.2029.3929.1829.3728.33496,000
22 Apr 202429.1729.3929.1129.3028.26493,800
19 Apr 202429.0929.1628.9529.0227.99724,600
18 Apr 202429.3129.3929.1429.1728.141,046,200
17 Apr 202429.3729.3829.1529.2528.221,712,500
16 Apr 202429.6229.6829.4829.5328.49606,600
15 Apr 202430.3430.4229.9429.9828.92377,000
12 Apr 202430.3230.3630.0830.1029.04554,000
11 Apr 202430.4430.5330.1930.4729.39404,300
10 Apr 202430.2830.3530.1030.2329.16527,100
09 Apr 202430.8330.8330.5730.7029.62481,100
08 Apr 202430.6030.6930.5730.5829.50415,900
05 Apr 202430.3530.4830.3030.4329.351,263,100
04 Apr 202430.7230.7530.2830.2929.221,177,800
03 Apr 202430.3930.6430.3930.6129.53871,100
02 Apr 202430.3230.3930.2430.3729.30448,300
01 Apr 202430.5630.6230.4730.5629.48435,700
28 Mar 202430.9331.0830.9031.0329.93710,200
27 Mar 202431.1031.1531.0031.1530.05500,000
26 Mar 202431.0631.1230.9931.0029.90389,900
25 Mar 202430.8830.9430.8430.8729.78471,900
22 Mar 202431.2931.3031.1831.2330.13141,700
21 Mar 202431.1331.2331.1331.1730.07304,800
20 Mar 202430.8831.0730.8031.0729.97261,100
19 Mar 202430.7030.8730.6430.8329.74449,600
18 Mar 202430.6430.7230.5630.6729.59315,100
15 Mar 202430.1830.2830.1430.2529.18351,200
14 Mar 202430.3230.3229.9430.0528.99514,000
13 Mar 202430.0930.1930.0130.1429.08337,500
12 Mar 202430.2330.4330.1230.3929.32617,500
11 Mar 202430.3430.3530.1730.2329.16530,300
08 Mar 202431.1131.1230.8730.9029.81379,300
07 Mar 202430.9430.9930.8630.9629.87438,900
06 Mar 202430.9031.0630.8430.9329.84476,900
05 Mar 202430.5630.6430.3930.4629.38273,700
04 Mar 202430.3230.3630.2530.3029.23901,900
01 Mar 202430.3330.5030.2630.4529.37441,200
29 Feb 202430.0630.1029.8530.0128.951,633,500
28 Feb 202429.8029.8829.7829.8328.78322,700
27 Feb 202429.9930.0329.9430.0228.96743,500
26 Feb 202430.0330.0329.8729.9328.873,560,500
23 Feb 202429.9730.0429.9329.9728.91327,000
22 Feb 202429.8729.9429.7929.9128.85609,400
21 Feb 202429.4729.5329.3629.4728.43225,800
20 Feb 202429.5029.5629.3929.5028.46767,400
16 Feb 202429.3129.4829.2729.3428.30234,100
15 Feb 202429.1929.3829.1629.3628.32530,400
14 Feb 202429.0029.1128.9329.0928.06551,200
13 Feb 202429.1629.1828.8828.9827.961,066,900
12 Feb 202428.9829.1728.9829.0928.06242,200
09 Feb 202428.8628.9528.7828.9527.93320,600
08 Feb 202428.8228.8528.6628.8327.81323,000
07 Feb 202428.9829.0028.9028.9627.94633,900
06 Feb 202428.6428.8128.6428.8127.791,863,400
05 Feb 202428.8128.8928.6928.8127.79252,500
02 Feb 202428.8828.9528.7528.9527.93624,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...