Skip to main content

Franklin Switzerland ETF (NY: FLSW )

33.37 -0.40 (-1.18%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 25.82 25.82 25.31 25.41 1,634 -0.59(-2.27%)
Jul 30, 2020 25.73 26.00 25.70 26.00 3,013 -0.24(-0.93%)
Jul 29, 2020 26.08 26.27 26.08 26.24 10,600 +0.31(+1.21%)
Jul 28, 2020 25.90 26.06 25.90 25.92 3,354 -0.06(-0.22%)
Jul 27, 2020 25.91 25.98 25.91 25.98 2,224 +0.33(+1.28%)
Jul 24, 2020 25.67 25.68 25.64 25.65 3,922 -0.22(-0.86%)
Jul 23, 2020 26.08 26.09 25.87 25.87 4,081 -0.32(-1.22%)
Jul 22, 2020 26.10 26.19 26.10 26.19 13,424 +0.39(+1.50%)
Jul 21, 2020 25.88 25.90 25.81 25.81 2,266 -0.10(-0.37%)
Jul 20, 2020 25.84 25.93 25.76 25.90 3,368 +0.14(+0.54%)
Jul 17, 2020 25.67 25.76 25.67 25.76 1,307 +0.17(+0.66%)
Jul 16, 2020 25.51 25.64 25.51 25.59 2,383 -0.01(-0.06%)
Jul 15, 2020 25.71 25.74 25.60 25.61 1,829 +0.14(+0.56%)
Jul 14, 2020 25.22 25.47 25.20 25.47 3,169 +0.38(+1.51%)
Jul 13, 2020 25.34 25.40 25.09 25.09 4,626 -0.23(-0.92%)
Jul 10, 2020 25.22 25.32 25.22 25.32 6,646 +0.22(+0.87%)
Jul 09, 2020 25.33 25.33 24.99 25.10 2,429 -0.13(-0.52%)
Jul 08, 2020 25.18 25.23 25.16 25.23 3,194 +0.28(+1.10%)
Jul 07, 2020 25.06 25.16 24.95 24.95 2,100 -0.25(-1.00%)
Jul 06, 2020 25.16 25.25 25.16 25.21 3,204 +0.35(+1.42%)
Jul 02, 2020 24.89 24.97 24.85 24.86 10,241 +0.05(+0.21%)
Jul 01, 2020 24.65 24.81 24.65 24.80 1,222 +0.21(+0.85%)
Jun 30, 2020 24.44 24.63 24.44 24.60 4,385 +0.12(+0.47%)
Jun 29, 2020 24.55 24.55 24.44 24.48 8,423 +0.05(+0.20%)
Jun 26, 2020 24.71 24.71 24.41 24.43 6,646 -0.31(-1.25%)
Jun 25, 2020 24.37 24.74 24.37 24.74 4,726 +0.35(+1.43%)
Jun 24, 2020 24.71 24.71 24.39 24.39 7,880 -0.51(-2.06%)
Jun 23, 2020 25.02 25.04 24.90 24.90 3,975 +0.00(+0.00%)
Jun 22, 2020 24.84 24.90 24.73 24.90 70,986 +0.13(+0.52%)
Jun 19, 2020 25.01 25.01 24.67 24.77 5,447 +0.05(+0.21%)
Jun 18, 2020 24.68 24.74 24.68 24.72 889 -0.06(-0.23%)
Jun 17, 2020 24.75 24.86 24.75 24.78 4,346 +0.38(+1.55%)
Jun 16, 2020 24.42 24.49 24.40 24.40 2,223 +0.21(+0.89%)
Jun 15, 2020 23.92 24.28 23.92 24.19 20,011 +0.19(+0.81%)
Jun 12, 2020 24.21 24.23 23.73 23.99 4,684 +0.23(+0.98%)
Jun 11, 2020 24.48 24.48 23.76 23.76 8,120 -0.99(-3.99%)
Jun 10, 2020 24.91 24.91 24.74 24.74 1,365 -0.04(-0.16%)
Jun 09, 2020 24.76 24.86 24.75 24.78 4,725 +0.12(+0.48%)
Jun 08, 2020 24.52 24.67 24.50 24.67 4,442 +0.31(+1.26%)
Jun 05, 2020 24.41 24.48 24.36 24.36 5,465 -0.04(-0.16%)
Jun 04, 2020 24.38 24.50 24.38 24.40 9,928 -0.16(-0.65%)
Jun 03, 2020 24.55 24.58 24.55 24.56 1,503 +0.42(+1.73%)
Jun 02, 2020 24.09 24.14 24.07 24.14 1,396 +0.05(+0.22%)
Jun 01, 2020 23.96 24.09 23.96 24.09 7,642 +0.25(+1.07%)
May 29, 2020 23.67 23.83 23.52 23.83 3,011 +0.13(+0.56%)
May 28, 2020 23.79 23.89 23.70 23.70 4,828 +0.36(+1.54%)
May 27, 2020 23.34 23.34 23.23 23.34 2,902 -0.14(-0.59%)
May 26, 2020 23.61 23.64 23.48 23.48 2,618 +0.27(+1.15%)
May 22, 2020 23.10 23.21 23.04 23.21 8,142 -0.08(-0.35%)
May 21, 2020 23.24 23.49 23.24 23.29 3,151 -0.22(-0.92%)
May 20, 2020 23.44 23.56 23.44 23.51 2,156 +0.39(+1.67%)
May 19, 2020 23.23 23.28 23.12 23.12 2,098 -0.14(-0.59%)
May 18, 2020 23.09 23.27 23.09 23.26 1,705 +0.59(+2.58%)
May 15, 2020 22.58 22.68 22.58 22.67 3,569 +0.08(+0.34%)
May 14, 2020 22.39 22.66 22.39 22.60 6,900 -0.20(-0.88%)
May 13, 2020 23.03 23.08 22.63 22.80 6,730 -0.18(-0.77%)
May 12, 2020 23.24 23.24 22.97 22.97 1,322 -0.22(-0.94%)
May 11, 2020 22.93 23.21 22.93 23.19 2,732 +0.13(+0.54%)
May 08, 2020 22.98 23.07 22.95 23.07 13,719 +0.32(+1.41%)
May 07, 2020 22.69 22.83 22.66 22.75 1,398 +0.17(+0.73%)
May 06, 2020 22.68 22.68 22.58 22.58 3,145 +0.13(+0.59%)
May 05, 2020 22.57 22.59 22.45 22.45 3,093 -0.13(-0.57%)
May 04, 2020 22.52 22.59 22.40 22.58 5,245 +0.00(+0.01%)
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.