Skip to main content

Franklin Switzerland ETF (NY: FLSW )

33.27 -0.50 (-1.48%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 23.56 23.56 23.56 23.56 350 +0.01(+0.04%)
Oct 30, 2019 23.44 23.55 23.44 23.55 906 +0.13(+0.55%)
Oct 29, 2019 23.33 23.42 23.33 23.42 254 +0.10(+0.42%)
Oct 28, 2019 23.32 23.33 23.32 23.32 517 +0.07(+0.29%)
Oct 25, 2019 23.24 23.25 23.24 23.25 223 +0.10(+0.43%)
Oct 24, 2019 23.14 23.15 23.12 23.15 1,016 +0.15(+0.67%)
Oct 23, 2019 22.96 23.00 22.96 23.00 1,907 +0.08(+0.35%)
Oct 22, 2019 23.01 23.01 22.92 22.92 200 -0.08(-0.36%)
Oct 21, 2019 23.00 23.00 23.00 23.00 399 -0.00(-0.01%)
Oct 18, 2019 22.97 23.00 22.97 23.00 111 -0.01(-0.05%)
Oct 17, 2019 23.07 23.07 23.02 23.02 330 +0.08(+0.35%)
Oct 16, 2019 22.92 22.93 22.92 22.93 160 +0.01(+0.03%)
Oct 15, 2019 22.85 22.95 22.85 22.93 1,157 +0.18(+0.77%)
Oct 14, 2019 22.78 22.78 22.75 22.75 324 -0.10(-0.45%)
Oct 11, 2019 22.90 22.90 22.86 22.86 334 +0.20(+0.87%)
Oct 10, 2019 22.64 22.69 22.63 22.66 1,209 +0.05(+0.21%)
Oct 09, 2019 22.56 22.61 22.55 22.61 815 +0.11(+0.48%)
Oct 08, 2019 22.50 22.50 22.50 22.50 424 -0.24(-1.05%)
Oct 07, 2019 22.77 22.77 22.74 22.74 1,021 +0.10(+0.46%)
Oct 04, 2019 22.64 22.64 22.64 22.64 111 +0.29(+1.29%)
Oct 03, 2019 22.29 22.35 22.29 22.35 5,098 +0.10(+0.44%)
Oct 02, 2019 22.39 22.41 22.25 22.25 2,011 -0.52(-2.29%)
Oct 01, 2019 22.88 22.88 22.77 22.77 159 -0.24(-1.05%)
Sep 30, 2019 23.03 23.03 23.01 23.01 118 -0.01(-0.06%)
Sep 27, 2019 23.03 23.03 23.03 23.03 111 +0.02(+0.08%)
Sep 26, 2019 22.99 23.01 22.99 23.01 268 +0.20(+0.87%)
Sep 25, 2019 22.81 22.81 22.81 22.81 42 -0.17(-0.73%)
Sep 24, 2019 23.07 23.07 22.98 22.98 203 -0.03(-0.11%)
Sep 23, 2019 23.01 23.02 23.00 23.00 479 +0.01(+0.03%)
Sep 20, 2019 23.07 23.07 23.00 23.00 2,455 -0.02(-0.08%)
Sep 19, 2019 23.02 23.02 23.02 23.02 0 +0.10(+0.43%)
Sep 18, 2019 22.85 22.92 22.85 22.92 402 -0.02(-0.11%)
Sep 17, 2019 22.94 22.94 22.94 22.94 0 +0.12(+0.54%)
Sep 16, 2019 22.83 22.83 22.82 22.82 364 -0.25(-1.08%)
Sep 13, 2019 23.07 23.07 23.06 23.07 2,567 -0.18(-0.77%)
Sep 12, 2019 23.25 23.25 23.25 23.25 43 +0.08(+0.35%)
Sep 11, 2019 23.09 23.17 23.09 23.17 277 +0.13(+0.57%)
Sep 10, 2019 23.05 23.09 23.04 23.04 631 -0.14(-0.60%)
Sep 09, 2019 23.18 23.18 23.17 23.17 283 -0.08(-0.33%)
Sep 06, 2019 23.25 23.25 23.25 23.25 223 +0.17(+0.72%)
Sep 05, 2019 23.09 23.09 23.09 23.09 121 +0.04(+0.16%)
Sep 04, 2019 22.97 23.05 22.97 23.05 233 +0.28(+1.23%)
Sep 03, 2019 22.80 22.81 22.77 22.77 782 -0.13(-0.55%)
Aug 30, 2019 22.89 22.92 22.89 22.89 446 +0.17(+0.74%)
Aug 29, 2019 22.75 22.77 22.73 22.73 360 +0.11(+0.48%)
Aug 28, 2019 22.51 22.62 22.51 22.62 334 -0.04(-0.19%)
Aug 27, 2019 22.70 22.70 22.66 22.66 987 -0.01(-0.03%)
Aug 26, 2019 22.67 22.67 22.65 22.67 849 +0.12(+0.53%)
Aug 23, 2019 22.86 22.86 22.55 22.55 223 -0.20(-0.88%)
Aug 22, 2019 22.75 22.75 22.75 22.75 1,160 -0.07(-0.32%)
Aug 21, 2019 22.83 22.84 22.81 22.82 952 +0.14(+0.64%)
Aug 20, 2019 22.71 22.71 22.68 22.68 647 -0.08(-0.36%)
Aug 19, 2019 22.80 22.80 22.76 22.76 300 +0.12(+0.51%)
Aug 16, 2019 22.59 22.64 22.59 22.64 223 +0.25(+1.11%)
Aug 15, 2019 22.31 22.40 22.31 22.39 1,505 -0.05(-0.22%)
Aug 14, 2019 22.44 22.44 22.44 22.44 113 -0.49(-2.12%)
Aug 13, 2019 22.92 22.93 22.92 22.93 397 +0.13(+0.58%)
Aug 12, 2019 22.86 22.86 22.80 22.80 425 -0.11(-0.49%)
Aug 09, 2019 22.92 22.92 22.91 22.91 223 +0.12(+0.52%)
Aug 08, 2019 22.81 22.81 22.79 22.79 678 +0.33(+1.45%)
Aug 07, 2019 22.35 22.51 22.35 22.46 926 +0.17(+0.78%)
Aug 06, 2019 22.28 22.29 22.18 22.29 353 -0.01(-0.04%)
Aug 05, 2019 22.27 22.30 22.18 22.30 6,545 -0.44(-1.92%)
Aug 02, 2019 22.78 22.78 22.70 22.73 1,116 -0.01(-0.03%)
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.