Skip to main content

Franklin Switzerland ETF (NY: FLSW )

34.64 +0.30 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 24.90 25.09 24.90 25.06 4,304 +0.12(+0.47%)
Jun 29, 2020 25.01 25.01 24.90 24.94 8,267 +0.05(+0.20%)
Jun 26, 2020 25.17 25.17 24.87 24.89 6,523 -0.31(-1.25%)
Jun 25, 2020 24.83 25.20 24.83 25.20 4,639 +0.35(+1.43%)
Jun 24, 2020 25.17 25.17 24.85 24.85 7,734 -0.52(-2.06%)
Jun 23, 2020 25.49 25.51 25.37 25.37 3,902 +0.00(+0.00%)
Jun 22, 2020 25.30 25.37 25.19 25.37 69,675 +0.13(+0.52%)
Jun 19, 2020 25.48 25.48 25.14 25.24 5,346 +0.05(+0.21%)
Jun 18, 2020 25.15 25.21 25.15 25.19 872 -0.06(-0.23%)
Jun 17, 2020 25.22 25.32 25.21 25.24 4,265 +0.38(+1.55%)
Jun 16, 2020 24.88 24.95 24.86 24.86 2,182 +0.22(+0.89%)
Jun 15, 2020 24.37 24.73 24.37 24.64 19,641 +0.20(+0.81%)
Jun 12, 2020 24.67 24.69 24.18 24.44 4,598 +0.24(+0.98%)
Jun 11, 2020 24.94 24.94 24.21 24.21 7,970 -1.00(-3.99%)
Jun 10, 2020 25.37 25.37 25.21 25.21 1,340 -0.04(-0.16%)
Jun 09, 2020 25.22 25.33 25.22 25.25 4,638 +0.12(+0.48%)
Jun 08, 2020 24.98 25.13 24.96 25.13 4,360 +0.31(+1.26%)
Jun 05, 2020 24.87 24.94 24.82 24.82 5,364 -0.04(-0.16%)
Jun 04, 2020 24.84 24.96 24.84 24.86 9,744 -0.16(-0.65%)
Jun 03, 2020 25.02 25.05 25.02 25.02 1,475 +0.43(+1.73%)
Jun 02, 2020 24.54 24.59 24.52 24.59 1,370 +0.05(+0.22%)
Jun 01, 2020 24.42 24.54 24.42 24.54 7,501 +0.26(+1.07%)
May 29, 2020 24.11 24.28 23.96 24.28 2,955 +0.13(+0.56%)
May 28, 2020 24.24 24.34 24.14 24.14 4,739 +0.37(+1.54%)
May 27, 2020 23.78 23.78 23.67 23.78 2,848 -0.14(-0.59%)
May 26, 2020 24.05 24.08 23.92 23.92 2,570 +0.27(+1.15%)
May 22, 2020 23.54 23.65 23.47 23.65 7,992 -0.08(-0.35%)
May 21, 2020 23.68 23.93 23.68 23.73 3,092 -0.22(-0.92%)
May 20, 2020 23.88 24.00 23.88 23.95 2,116 +0.39(+1.67%)
May 19, 2020 23.67 23.71 23.56 23.56 2,059 -0.14(-0.59%)
May 18, 2020 23.53 23.70 23.53 23.70 1,673 +0.60(+2.58%)
May 15, 2020 23.01 23.11 23.01 23.10 3,503 +0.08(+0.34%)
May 14, 2020 22.81 23.08 22.81 23.02 6,773 -0.21(-0.88%)
May 13, 2020 23.47 23.51 23.06 23.23 6,606 -0.18(-0.77%)
May 12, 2020 23.68 23.68 23.41 23.41 1,298 -0.22(-0.94%)
May 11, 2020 23.36 23.65 23.36 23.63 2,682 +0.13(+0.54%)
May 08, 2020 23.41 23.50 23.38 23.50 13,466 +0.33(+1.41%)
May 07, 2020 23.12 23.26 23.08 23.18 1,372 +0.17(+0.73%)
May 06, 2020 23.11 23.11 23.01 23.01 3,087 +0.13(+0.59%)
May 05, 2020 22.99 23.02 22.87 22.87 3,035 -0.13(-0.57%)
May 04, 2020 22.94 23.02 22.82 23.00 5,148 +0.00(+0.01%)
May 01, 2020 23.13 23.13 23.00 23.00 2,299 -0.33(-1.43%)
Apr 30, 2020 23.52 23.52 23.29 23.33 1,781 -0.28(-1.20%)
Apr 29, 2020 23.68 23.68 23.52 23.62 8,911 +0.00(+0.02%)
Apr 28, 2020 23.68 23.73 23.61 23.61 817 +0.12(+0.49%)
Apr 27, 2020 23.32 23.52 23.30 23.50 7,401 +0.22(+0.95%)
Apr 24, 2020 23.13 23.28 23.04 23.28 4,379 +0.46(+2.03%)
Apr 23, 2020 23.07 23.07 22.79 22.82 7,138 -0.36(-1.54%)
Apr 22, 2020 23.17 23.23 23.15 23.17 12,098 +0.20(+0.87%)
Apr 21, 2020 22.98 23.03 22.96 22.97 2,144 -0.38(-1.64%)
Apr 20, 2020 23.29 23.66 23.29 23.36 9,588 +0.00(+0.01%)
Apr 17, 2020 23.21 23.38 23.13 23.35 4,160 +0.55(+2.39%)
Apr 16, 2020 22.70 22.81 22.62 22.81 5,469 +0.27(+1.19%)
Apr 15, 2020 22.55 22.63 22.47 22.54 6,360 -0.64(-2.78%)
Apr 14, 2020 23.21 23.30 23.18 23.18 4,585 +0.58(+2.56%)
Apr 13, 2020 22.67 22.68 22.49 22.60 7,734 -0.29(-1.26%)
Apr 09, 2020 22.84 22.90 22.83 22.89 3,393 +0.13(+0.56%)
Apr 08, 2020 22.49 23.03 22.49 22.76 1,621 +0.25(+1.10%)
Apr 07, 2020 22.75 22.81 22.52 22.52 6,805 -0.09(-0.42%)
Apr 06, 2020 22.37 22.61 22.37 22.61 8,904 +0.70(+3.19%)
Apr 03, 2020 21.89 21.91 21.74 21.91 6,787 -0.25(-1.14%)
Apr 02, 2020 21.78 22.16 21.69 22.16 10,830 +0.42(+1.95%)
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.