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 (%)
Jul 31, 2024 34.89 35.01 34.82 34.92 9,464 +0.28(+0.81%)
Jul 30, 2024 34.53 34.64 34.52 34.64 2,180 +0.24(+0.69%)
Jul 29, 2024 34.52 34.52 34.31 34.40 4,042 -0.20(-0.59%)
Jul 26, 2024 34.48 34.63 34.48 34.61 5,254 +0.39(+1.15%)
Jul 25, 2024 34.41 34.41 34.21 34.21 2,223 -0.03(-0.08%)
Jul 24, 2024 34.52 34.52 34.24 34.24 5,029 -0.00(-0.01%)
Jul 23, 2024 34.32 34.45 34.25 34.25 10,893 -0.31(-0.90%)
Jul 22, 2024 34.47 34.56 34.47 34.56 3,029 +0.38(+1.11%)
Jul 19, 2024 34.16 34.18 34.12 34.18 1,898 -0.15(-0.43%)
Jul 18, 2024 34.32 34.32 34.32 34.32 500 -0.42(-1.21%)
Jul 17, 2024 34.52 34.74 34.52 34.74 959 +0.46(+1.35%)
Jul 16, 2024 34.17 34.28 34.17 34.28 286 +0.19(+0.57%)
Jul 15, 2024 34.34 34.34 34.09 34.09 3,100 -0.28(-0.82%)
Jul 12, 2024 34.39 34.44 34.37 34.37 1,316 +0.31(+0.90%)
Jul 11, 2024 34.10 34.10 34.06 34.06 1,324 +0.25(+0.73%)
Jul 10, 2024 33.56 33.82 33.56 33.82 1,567 +0.28(+0.83%)
Jul 09, 2024 33.54 33.54 33.54 33.54 257 -0.01(-0.02%)
Jul 08, 2024 33.78 33.78 33.54 33.55 931 -0.04(-0.13%)
Jul 05, 2024 33.45 33.59 33.45 33.59 952 +0.23(+0.70%)
Jul 03, 2024 33.33 33.36 33.33 33.36 878 +0.19(+0.57%)
Jul 02, 2024 32.94 33.17 32.94 33.17 4,052 -0.03(-0.09%)
Jul 01, 2024 33.21 33.21 33.13 33.20 2,212 -0.05(-0.15%)
Jun 28, 2024 33.18 33.27 33.18 33.25 3,231 -0.08(-0.25%)
Jun 27, 2024 33.37 33.37 33.29 33.33 1,529 -0.07(-0.21%)
Jun 26, 2024 33.27 33.41 33.27 33.40 1,961 -0.37(-1.08%)
Jun 25, 2024 33.62 33.77 33.62 33.77 2,151 -0.06(-0.18%)
Jun 24, 2024 33.94 33.95 33.81 33.83 2,701 +0.30(+0.89%)
Jun 21, 2024 33.52 33.55 33.45 33.53 2,406 -0.41(-1.22%)
Jun 20, 2024 33.71 33.95 33.71 33.95 2,371 -0.05(-0.15%)
Jun 18, 2024 33.89 34.00 33.89 34.00 1,738 +0.30(+0.88%)
Jun 17, 2024 33.49 33.70 33.45 33.70 4,012 +0.06(+0.19%)
Jun 14, 2024 33.68 33.72 33.64 33.64 2,392 -0.16(-0.46%)
Jun 13, 2024 33.73 33.79 33.59 33.79 5,269 -0.07(-0.20%)
Jun 12, 2024 33.94 34.00 33.84 33.86 3,579 +0.34(+1.02%)
Jun 11, 2024 33.43 33.61 33.41 33.52 7,517 -0.21(-0.62%)
Jun 10, 2024 33.61 33.75 33.61 33.73 1,142 -0.23(-0.69%)
Jun 07, 2024 34.03 34.04 33.91 33.96 4,932 -0.24(-0.70%)
Jun 06, 2024 34.07 34.20 34.07 34.20 3,259 +0.27(+0.81%)
Jun 05, 2024 33.86 33.93 33.73 33.93 342,631 +0.19(+0.56%)
Jun 04, 2024 33.73 33.76 33.63 33.74 2,215 +0.43(+1.28%)
Jun 03, 2024 33.37 33.42 33.31 33.31 142,412 +0.05(+0.16%)
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%)
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.