Skip to main content

Franklin Switzerland ETF (NY: FLSW )

33.33 -0.44 (-1.30%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 31.02 31.21 30.92 31.02 5,461 -0.22(-0.70%)
Feb 25, 2022 30.81 31.24 30.87 31.24 4,306 +0.81(+2.66%)
Feb 24, 2022 29.90 30.43 29.89 30.43 22,144 -0.45(-1.44%)
Feb 23, 2022 31.39 31.39 30.83 30.88 5,003 +0.02(+0.06%)
Feb 22, 2022 30.89 31.02 30.81 30.86 14,016 -0.25(-0.82%)
Feb 18, 2022 31.11 0 -0.15(-0.48%)
Feb 17, 2022 31.29 31.34 31.24 31.26 18,812 -0.41(-1.30%)
Feb 16, 2022 31.50 31.71 31.50 31.68 4,176 +0.13(+0.41%)
Feb 15, 2022 31.41 31.57 31.41 31.55 3,695 +0.43(+1.37%)
Feb 14, 2022 31.11 31.12 30.95 31.12 3,612 -0.24(-0.75%)
Feb 11, 2022 31.83 31.83 31.28 31.36 7,629 -0.27(-0.85%)
Feb 10, 2022 31.91 31.91 31.63 31.63 3,059 -0.44(-1.37%)
Feb 09, 2022 32.09 32.09 32.02 32.07 3,361 +0.57(+1.81%)
Feb 08, 2022 31.34 31.52 31.34 31.50 2,388 -0.05(-0.14%)
Feb 07, 2022 31.61 31.61 31.53 31.54 1,497 +0.04(+0.12%)
Feb 04, 2022 31.38 31.61 31.38 31.50 6,210 -0.15(-0.47%)
Feb 03, 2022 31.90 31.65 31.65 10,233 -0.67(-2.07%)
Feb 02, 2022 32.25 32.32 32.25 32.32 1,209 +0.07(+0.20%)
Feb 01, 2022 32.18 32.26 32.01 32.26 4,310 +0.41(+1.28%)
Jan 31, 2022 31.57 31.85 31.85 3,376 +0.47(+1.49%)
Jan 28, 2022 30.96 31.38 30.96 31.38 4,333 +0.18(+0.57%)
Jan 27, 2022 31.23 31.25 31.14 31.20 2,251 -0.07(-0.22%)
Jan 26, 2022 31.58 31.59 31.25 31.27 3,063 -0.03(-0.08%)
Jan 25, 2022 31.11 31.40 31.09 31.30 9,020 -0.24(-0.76%)
Jan 24, 2022 31.45 31.54 30.90 31.54 21,221 -0.74(-2.30%)
Jan 21, 2022 32.55 32.55 32.26 32.28 8,777 -0.30(-0.93%)
Jan 20, 2022 32.86 32.89 32.58 32.58 1,282 -0.17(-0.51%)
Jan 19, 2022 32.89 32.89 32.74 32.75 2,435 -0.04(-0.12%)
Jan 18, 2022 32.83 32.86 32.75 32.79 39,709 -0.20(-0.59%)
Jan 14, 2022 32.98 0 -0.16(-0.47%)
Jan 13, 2022 33.38 33.38 33.14 33.14 7,229 -0.24(-0.72%)
Jan 12, 2022 33.21 33.40 33.21 33.38 8,555 +0.22(+0.67%)
Jan 11, 2022 32.92 33.18 32.92 33.16 3,663 +0.38(+1.14%)
Jan 10, 2022 32.82 32.82 32.59 32.78 6,557 -0.84(-2.49%)
Jan 07, 2022 33.54 33.62 33.39 33.62 2,287 +0.20(+0.59%)
Jan 06, 2022 33.55 33.60 33.42 33.42 2,157 -0.29(-0.86%)
Jan 05, 2022 33.98 34.03 33.71 33.71 2,787 -0.38(-1.11%)
Jan 04, 2022 34.09 34.14 33.99 34.09 2,430 -0.05(-0.13%)
Jan 03, 2022 34.12 34.15 33.96 34.13 9,971 +0.10(+0.29%)
Dec 31, 2021 34.10 34.18 34.03 34.03 3,827 -0.00(-0.01%)
Dec 30, 2021 34.20 34.20 34.03 34.04 1,790 -0.19(-0.55%)
Dec 29, 2021 34.12 34.23 34.12 34.23 2,108 +0.00(+0.00%)
Dec 28, 2021 34.10 34.24 34.10 34.23 2,924 +0.24(+0.70%)
Dec 27, 2021 33.79 34.12 33.79 33.99 7,751 +0.37(+1.10%)
Dec 23, 2021 33.44 33.63 33.44 33.62 8,344 +0.13(+0.39%)
Dec 22, 2021 33.09 33.49 33.09 33.49 3,784 +0.22(+0.67%)
Dec 21, 2021 33.03 33.26 32.89 33.26 6,669 +0.18(+0.55%)
Dec 20, 2021 32.95 33.13 32.95 33.08 1,827 -0.00(-0.00%)
Dec 17, 2021 33.20 33.22 33.08 33.08 2,424 -0.40(-1.18%)
Dec 16, 2021 33.44 33.48 33.37 33.48 2,684 +0.51(+1.53%)
Dec 15, 2021 32.74 33.04 32.74 32.97 2,257 +0.49(+1.50%)
Dec 14, 2021 32.71 32.71 32.43 32.48 5,735 -0.37(-1.12%)
Dec 13, 2021 33.08 33.08 32.85 32.85 4,660 -0.27(-0.81%)
Dec 10, 2021 33.05 33.13 33.03 33.12 3,368 +0.20(+0.61%)
Dec 09, 2021 32.92 32.95 32.92 32.92 2,142 -0.17(-0.52%)
Dec 08, 2021 33.06 33.09 32.94 33.09 5,226 +0.37(+1.13%)
Dec 07, 2021 32.60 32.74 32.60 32.72 7,543 +0.44(+1.38%)
Dec 06, 2021 32.27 32.31 32.27 32.28 1,093 +0.18(+0.57%)
Dec 03, 2021 32.27 32.27 31.90 32.10 2,243 +0.16(+0.51%)
Dec 02, 2021 31.96 31.98 31.93 31.93 6,367 +0.20(+0.64%)
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.