Skip to main content

Franklin Switzerland ETF (NY: FLSW )

33.25 -0.08 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.03 23.03 23.01 23.01 118 -0.01(-0.06%)
Sep 27, 2019 23.03 23.03 23.03 23.03 111 +0.02(+0.08%)
Sep 26, 2019 22.99 23.01 22.99 23.01 268 +0.20(+0.87%)
Sep 25, 2019 22.81 22.81 22.81 22.81 42 -0.17(-0.73%)
Sep 24, 2019 23.07 23.07 22.98 22.98 203 -0.03(-0.11%)
Sep 23, 2019 23.01 23.02 23.00 23.00 479 +0.01(+0.03%)
Sep 20, 2019 23.07 23.07 23.00 23.00 2,455 -0.02(-0.08%)
Sep 19, 2019 23.02 23.02 23.02 23.02 0 +0.10(+0.43%)
Sep 18, 2019 22.85 22.92 22.85 22.92 402 -0.02(-0.11%)
Sep 17, 2019 22.94 22.94 22.94 22.94 0 +0.12(+0.54%)
Sep 16, 2019 22.83 22.83 22.82 22.82 364 -0.25(-1.08%)
Sep 13, 2019 23.07 23.07 23.06 23.07 2,567 -0.18(-0.77%)
Sep 12, 2019 23.25 23.25 23.25 23.25 43 +0.08(+0.35%)
Sep 11, 2019 23.09 23.17 23.09 23.17 277 +0.13(+0.57%)
Sep 10, 2019 23.05 23.09 23.04 23.04 631 -0.14(-0.60%)
Sep 09, 2019 23.18 23.18 23.17 23.17 283 -0.08(-0.33%)
Sep 06, 2019 23.25 23.25 23.25 23.25 223 +0.17(+0.72%)
Sep 05, 2019 23.09 23.09 23.09 23.09 121 +0.04(+0.16%)
Sep 04, 2019 22.97 23.05 22.97 23.05 233 +0.28(+1.23%)
Sep 03, 2019 22.80 22.81 22.77 22.77 782 -0.13(-0.55%)
Aug 30, 2019 22.89 22.92 22.89 22.89 446 +0.17(+0.74%)
Aug 29, 2019 22.75 22.77 22.73 22.73 360 +0.11(+0.48%)
Aug 28, 2019 22.51 22.62 22.51 22.62 334 -0.04(-0.19%)
Aug 27, 2019 22.70 22.70 22.66 22.66 987 -0.01(-0.03%)
Aug 26, 2019 22.67 22.67 22.65 22.67 849 +0.12(+0.53%)
Aug 23, 2019 22.86 22.86 22.55 22.55 223 -0.20(-0.88%)
Aug 22, 2019 22.75 22.75 22.75 22.75 1,160 -0.07(-0.32%)
Aug 21, 2019 22.83 22.84 22.81 22.82 952 +0.14(+0.64%)
Aug 20, 2019 22.71 22.71 22.68 22.68 647 -0.08(-0.36%)
Aug 19, 2019 22.80 22.80 22.76 22.76 300 +0.12(+0.51%)
Aug 16, 2019 22.59 22.64 22.59 22.64 223 +0.25(+1.11%)
Aug 15, 2019 22.31 22.40 22.31 22.39 1,505 -0.05(-0.22%)
Aug 14, 2019 22.44 22.44 22.44 22.44 113 -0.49(-2.12%)
Aug 13, 2019 22.92 22.93 22.92 22.93 397 +0.13(+0.58%)
Aug 12, 2019 22.86 22.86 22.80 22.80 425 -0.11(-0.49%)
Aug 09, 2019 22.92 22.92 22.91 22.91 223 +0.12(+0.52%)
Aug 08, 2019 22.81 22.81 22.79 22.79 678 +0.33(+1.45%)
Aug 07, 2019 22.35 22.51 22.35 22.46 926 +0.17(+0.78%)
Aug 06, 2019 22.28 22.29 22.18 22.29 353 -0.01(-0.04%)
Aug 05, 2019 22.27 22.30 22.18 22.30 6,545 -0.44(-1.92%)
Aug 02, 2019 22.78 22.78 22.70 22.73 1,116 -0.01(-0.03%)
Aug 01, 2019 22.87 22.87 22.69 22.74 952 +0.06(+0.28%)
Jul 31, 2019 22.88 22.88 22.68 22.68 4,395 -0.01(-0.06%)
Jul 30, 2019 22.68 22.69 22.66 22.69 1,465 -0.21(-0.90%)
Jul 29, 2019 22.92 22.92 22.84 22.90 2,319 +0.09(+0.39%)
Jul 26, 2019 22.84 22.85 22.81 22.81 4,017 +0.21(+0.93%)
Jul 25, 2019 22.72 22.72 22.60 22.60 2,421 -0.33(-1.46%)
Jul 24, 2019 22.87 22.93 22.87 22.93 1,394 -0.09(-0.37%)
Jul 23, 2019 23.04 23.05 22.98 23.02 1,260 +0.05(+0.22%)
Jul 22, 2019 23.00 23.00 22.97 22.97 2,289 +0.05(+0.20%)
Jul 19, 2019 23.03 23.03 22.92 22.92 8,817 -0.16(-0.70%)
Jul 18, 2019 22.97 23.08 22.97 23.08 1,484 +0.24(+1.03%)
Jul 17, 2019 22.91 22.91 22.85 22.85 1,494 +0.20(+0.89%)
Jul 16, 2019 22.72 22.72 22.65 22.65 11,847 +0.01(+0.04%)
Jul 15, 2019 22.62 22.64 22.62 22.64 1,708 +0.08(+0.37%)
Jul 12, 2019 22.59 22.59 22.52 22.55 1,562 -0.10(-0.46%)
Jul 11, 2019 22.83 22.83 22.61 22.66 3,962 -0.11(-0.50%)
Jul 10, 2019 22.88 22.88 22.73 22.77 35,190 +0.06(+0.24%)
Jul 09, 2019 22.64 22.72 22.64 22.72 330 -0.08(-0.36%)
Jul 08, 2019 22.80 22.83 22.77 22.80 7,788 -0.03(-0.12%)
Jul 05, 2019 22.81 22.84 22.79 22.83 2,343 -0.33(-1.44%)
Jul 03, 2019 23.16 23.16 23.16 23.16 111 +0.10(+0.43%)
Jul 02, 2019 23.00 23.06 23.00 23.06 1,332 +0.11(+0.47%)
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.