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 (%)
Aug 31, 2023 31.25 31.25 31.02 31.06 3,556 -0.15(-0.49%)
Aug 30, 2023 31.25 31.28 31.21 31.21 340,524 -0.12(-0.38%)
Aug 29, 2023 31.25 31.33 31.25 31.33 2,424 +0.43(+1.39%)
Aug 28, 2023 30.82 30.90 30.82 30.90 4,016 +0.17(+0.56%)
Aug 25, 2023 30.53 30.75 30.53 30.73 8,316 +0.14(+0.47%)
Aug 24, 2023 30.58 30.58 30.58 30.58 614 -0.31(-0.99%)
Aug 23, 2023 30.85 30.89 30.85 30.89 1,704 +0.40(+1.30%)
Aug 22, 2023 30.61 30.61 30.48 30.49 2,657 -0.14(-0.47%)
Aug 21, 2023 30.58 30.63 30.58 30.63 977 +0.23(+0.74%)
Aug 18, 2023 30.42 30.43 30.38 30.41 7,709 -0.15(-0.51%)
Aug 17, 2023 30.78 30.78 30.56 30.56 2,120 -0.18(-0.60%)
Aug 16, 2023 30.87 30.94 30.75 30.75 29,445 -0.14(-0.46%)
Aug 15, 2023 30.97 30.97 30.89 30.89 5,702 -0.39(-1.25%)
Aug 14, 2023 31.07 31.33 31.03 31.28 16,612 -0.03(-0.09%)
Aug 11, 2023 31.31 31.34 31.29 31.31 1,252 -0.10(-0.32%)
Aug 10, 2023 31.60 31.60 31.41 31.41 1,157 +0.15(+0.47%)
Aug 09, 2023 31.32 31.36 31.26 31.26 7,327 -0.07(-0.22%)
Aug 08, 2023 31.23 31.33 31.23 31.33 61,398 -0.17(-0.55%)
Aug 07, 2023 31.42 31.51 31.30 31.51 732 +0.21(+0.66%)
Aug 04, 2023 31.38 31.50 31.30 31.30 6,218 -0.08(-0.25%)
Aug 03, 2023 31.26 31.41 31.23 31.38 4,554 -0.17(-0.54%)
Aug 02, 2023 31.51 31.66 31.51 31.55 5,794 -0.22(-0.70%)
Aug 01, 2023 31.76 31.80 31.65 31.77 8,115 -0.34(-1.07%)
Jul 31, 2023 32.17 32.19 32.11 32.11 2,193 -0.08(-0.23%)
Jul 28, 2023 32.26 32.26 32.17 32.19 3,255 -0.01(-0.03%)
Jul 27, 2023 32.39 32.42 32.19 32.20 2,820 +0.09(+0.27%)
Jul 26, 2023 31.95 32.18 31.95 32.11 1,588 +0.04(+0.13%)
Jul 25, 2023 32.07 32.16 32.07 32.07 1,447 +0.27(+0.85%)
Jul 24, 2023 31.94 31.94 31.79 31.80 2,675 -0.16(-0.50%)
Jul 21, 2023 31.92 31.98 31.92 31.96 4,388 +0.04(+0.14%)
Jul 20, 2023 31.99 32.02 31.87 31.92 5,574 -0.16(-0.50%)
Jul 19, 2023 32.17 32.17 32.01 32.08 2,968 +0.02(+0.07%)
Jul 18, 2023 31.80 32.08 31.80 32.06 38,286 +0.37(+1.17%)
Jul 17, 2023 31.64 31.69 31.64 31.69 2,617 -0.22(-0.70%)
Jul 14, 2023 31.92 31.93 31.90 31.91 2,706 +0.09(+0.27%)
Jul 13, 2023 31.77 31.85 31.77 31.82 4,192 +0.41(+1.29%)
Jul 12, 2023 31.20 31.45 31.20 31.42 9,646 +0.58(+1.88%)
Jul 11, 2023 30.78 30.85 30.78 30.84 4,789 +0.37(+1.22%)
Jul 10, 2023 30.33 30.51 30.33 30.47 2,612 +0.22(+0.73%)
Jul 07, 2023 30.31 30.43 30.25 30.25 9,175 -0.05(-0.16%)
Jul 06, 2023 30.28 30.33 30.26 30.30 9,833 -0.42(-1.37%)
Jul 05, 2023 30.73 30.76 30.71 30.72 4,527 -0.17(-0.56%)
Jul 03, 2023 30.99 30.99 30.88 30.89 4,698 -0.23(-0.75%)
Jun 30, 2023 31.10 31.18 31.10 31.12 2,476 +0.41(+1.35%)
Jun 29, 2023 30.65 30.71 30.65 30.71 3,432 -0.07(-0.24%)
Jun 28, 2023 30.80 30.83 30.72 30.78 5,077 -0.20(-0.65%)
Jun 27, 2023 30.74 31.04 30.74 30.98 4,915 +0.27(+0.89%)
Jun 26, 2023 30.71 30.75 30.71 30.71 1,643 -0.08(-0.26%)
Jun 23, 2023 30.79 30.86 30.77 30.79 4,940 -0.02(-0.06%)
Jun 22, 2023 30.71 30.81 30.71 30.81 11,331 -0.01(-0.03%)
Jun 21, 2023 30.68 30.86 30.67 30.82 5,324 -0.02(-0.06%)
Jun 20, 2023 31.36 31.36 29.81 30.84 3,109 -0.53(-1.70%)
Jun 16, 2023 31.62 31.62 31.37 31.37 2,519 +0.02(+0.08%)
Jun 15, 2023 31.23 31.35 31.23 31.35 1,759 +0.43(+1.39%)
Jun 14, 2023 31.00 31.06 30.92 30.92 1,904 +0.02(+0.08%)
Jun 13, 2023 30.92 30.96 30.87 30.89 3,216 +0.09(+0.30%)
Jun 12, 2023 30.81 30.81 30.70 30.80 5,481 +0.02(+0.08%)
Jun 09, 2023 30.81 30.82 30.75 30.78 4,266 -0.22(-0.72%)
Jun 08, 2023 30.91 31.01 30.91 31.00 2,517 +0.25(+0.82%)
Jun 07, 2023 31.05 31.09 30.72 30.75 19,564 -0.37(-1.17%)
Jun 06, 2023 31.08 31.11 31.08 31.11 1,199 +0.19(+0.62%)
Jun 05, 2023 31.01 31.06 30.90 30.92 2,680 -0.19(-0.63%)
Jun 02, 2023 31.06 31.15 31.04 31.12 3,177 +0.37(+1.20%)
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.