Skip to main content

Franklin Switzerland ETF (NY: FLSW )

34.20 -0.24 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 33.05 33.26 33.05 33.26 1,555 +0.40(+1.21%)
May 30, 2024 32.67 32.90 32.67 32.86 1,707 +0.57(+1.78%)
May 29, 2024 32.34 32.34 32.26 32.29 993 -0.19(-0.58%)
May 28, 2024 32.67 32.67 32.47 32.47 1,053 -0.22(-0.66%)
May 24, 2024 32.69 32.69 32.69 32.69 507 +0.07(+0.22%)
May 23, 2024 32.81 32.83 32.62 32.62 745 -0.09(-0.26%)
May 22, 2024 32.72 32.72 32.67 32.70 1,588 -0.29(-0.87%)
May 21, 2024 32.97 33.00 32.95 32.99 2,952 -0.14(-0.41%)
May 20, 2024 33.20 33.20 33.13 33.13 2,975 -0.04(-0.11%)
May 17, 2024 33.13 33.19 33.11 33.16 3,077 +0.10(+0.29%)
May 16, 2024 33.04 33.07 33.03 33.07 1,643 +0.06(+0.18%)
May 15, 2024 32.84 33.01 32.84 33.01 3,088 +0.37(+1.14%)
May 14, 2024 32.57 32.64 32.57 32.64 743 +0.34(+1.04%)
May 13, 2024 32.47 32.47 32.30 32.30 2,224 -0.15(-0.45%)
May 10, 2024 32.37 32.45 32.37 32.45 2,118 +0.25(+0.78%)
May 09, 2024 32.14 32.20 32.14 32.20 1,450 +0.25(+0.77%)
May 08, 2024 31.87 31.97 31.86 31.95 4,947 +0.21(+0.67%)
May 07, 2024 31.77 31.80 31.69 31.74 1,532 +0.34(+1.09%)
May 06, 2024 31.38 31.41 31.38 31.40 721 +0.11(+0.37%)
May 03, 2024 31.39 31.41 31.26 31.28 4,013 +0.34(+1.11%)
May 02, 2024 30.87 30.96 30.80 30.94 11,176 +0.28(+0.92%)
May 01, 2024 30.62 30.89 30.58 30.66 4,123 -0.07(-0.21%)
Apr 30, 2024 30.80 30.80 30.72 30.72 2,670 -0.46(-1.47%)
Apr 29, 2024 31.18 31.24 31.17 31.18 7,831 +0.11(+0.35%)
Apr 26, 2024 31.06 31.11 31.06 31.07 4,948 +0.08(+0.26%)
Apr 25, 2024 30.82 31.01 30.82 30.99 15,630 -0.22(-0.71%)
Apr 24, 2024 31.17 31.21 31.12 31.21 3,795 -0.24(-0.77%)
Apr 23, 2024 31.43 31.53 31.39 31.46 1,697 +0.26(+0.84%)
Apr 22, 2024 31.02 31.29 31.02 31.19 1,265 +0.26(+0.82%)
Apr 19, 2024 30.92 30.94 30.88 30.94 2,520 +0.36(+1.17%)
Apr 18, 2024 30.67 30.75 30.58 30.58 8,222 -0.16(-0.52%)
Apr 17, 2024 30.64 30.83 30.63 30.74 8,391 +0.16(+0.52%)
Apr 16, 2024 30.55 30.60 30.54 30.58 5,860 -0.30(-0.98%)
Apr 15, 2024 31.16 31.16 30.84 30.88 6,335 +0.02(+0.06%)
Apr 12, 2024 31.07 31.07 30.86 30.86 3,839 -0.50(-1.59%)
Apr 11, 2024 31.12 31.39 31.12 31.36 18,535 +0.15(+0.48%)
Apr 10, 2024 31.11 31.21 31.07 31.21 2,296 -0.39(-1.25%)
Apr 09, 2024 31.60 31.61 31.56 31.61 5,193 +0.03(+0.11%)
Apr 08, 2024 31.62 31.63 31.57 31.57 2,383 -0.02(-0.06%)
Apr 05, 2024 31.59 31.64 31.55 31.59 7,211 -0.15(-0.46%)
Apr 04, 2024 31.94 31.99 31.69 31.74 2,218 -0.05(-0.16%)
Apr 03, 2024 31.59 31.81 31.59 31.79 3,393 +0.12(+0.38%)
Apr 02, 2024 31.78 31.80 31.64 31.67 2,878 -0.47(-1.46%)
Apr 01, 2024 32.27 32.27 32.14 32.14 6,398 -0.10(-0.31%)
Mar 28, 2024 32.10 32.25 32.10 32.24 2,458 +0.16(+0.51%)
Mar 27, 2024 31.90 32.07 31.90 32.07 3,340 +0.15(+0.47%)
Mar 26, 2024 31.97 32.00 31.92 31.92 4,458 -0.09(-0.27%)
Mar 25, 2024 32.03 32.06 32.01 32.01 2,808 -0.10(-0.31%)
Mar 22, 2024 32.11 32.11 32.11 32.11 278 -0.09(-0.28%)
Mar 21, 2024 32.27 32.27 32.20 32.20 2,058 -0.29(-0.91%)
Mar 20, 2024 32.23 32.49 32.19 32.49 1,816 +0.30(+0.94%)
Mar 19, 2024 32.20 32.24 32.19 32.19 2,668 -0.12(-0.36%)
Mar 18, 2024 32.46 32.46 32.31 32.31 2,320 -0.36(-1.11%)
Mar 15, 2024 32.76 32.76 32.61 32.67 3,858 -0.09(-0.29%)
Mar 14, 2024 32.86 32.88 32.70 32.76 3,316 -0.22(-0.66%)
Mar 13, 2024 33.01 33.06 32.98 32.98 2,583 -0.00(-0.01%)
Mar 12, 2024 32.82 32.98 32.82 32.98 980 +0.20(+0.60%)
Mar 11, 2024 32.67 32.79 32.60 32.79 1,833 +0.15(+0.45%)
Mar 08, 2024 32.67 32.71 32.62 32.64 1,671 +0.17(+0.52%)
Mar 07, 2024 32.35 32.47 32.35 32.47 2,889 +0.45(+1.42%)
Mar 06, 2024 31.96 32.07 31.96 32.02 2,591 +0.28(+0.88%)
Mar 05, 2024 31.65 31.74 31.65 31.74 1,331 +0.01(+0.04%)
Mar 04, 2024 31.61 31.77 31.61 31.72 2,464 -0.15(-0.46%)
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.