New Zealand markets close in 1 hour 7 minutes

Franklin FTSE China ETF (FLCH)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.32-0.14 (-0.80%)
At close: 03:59PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202417.2117.3217.1917.3217.3232,300
07 May 202417.4617.4817.3517.4617.4626,800
06 May 202417.6717.7117.5417.6117.6132,500
03 May 202417.5717.6217.4517.6217.6230,600
02 May 202417.0117.5917.0117.5117.51370,600
01 May 202416.5116.7016.5116.5516.5550,200
30 Apr 202416.6616.6616.4716.5116.5134,500
29 Apr 202416.7916.8016.6816.8016.80988,900
26 Apr 202416.7516.7916.6416.7216.7224,600
25 Apr 202416.2216.4116.2216.3816.3815,400
24 Apr 202416.2916.3716.2316.3216.3219,500
23 Apr 202415.9516.0915.9516.0616.0633,800
22 Apr 202415.7315.9315.6815.9315.9317,600
19 Apr 202415.6215.6515.5715.6415.6423,000
18 Apr 202415.6715.7215.6415.6715.67412,600
17 Apr 202415.6115.6215.4915.5015.50208,900
16 Apr 202415.5315.5315.4515.4915.4951,100
15 Apr 202415.8315.8315.5915.6815.68177,400
12 Apr 202415.8215.8215.5615.6115.6139,000
11 Apr 202416.1016.1515.9916.0616.0616,000
10 Apr 202415.9815.9915.8615.9515.9519,100
09 Apr 202416.0216.0315.9516.0316.0330,100
08 Apr 202415.9215.9615.8915.9215.9210,400
05 Apr 202415.8615.8615.7915.8615.8643,400
04 Apr 202416.1616.1915.9615.9615.9617,200
03 Apr 202416.0016.0215.9016.0116.0138,300
02 Apr 202416.0216.1116.0116.0416.04109,300
01 Apr 202416.0116.0815.9315.9715.9759,400
28 Mar 202415.7215.8215.7215.7815.7817,000
27 Mar 202415.5715.6415.5515.6415.6411,100
26 Mar 202415.7315.7415.6715.6915.6916,100
25 Mar 202415.6315.7315.6215.6315.6323,500
22 Mar 202415.7215.7415.6615.7015.7037,400
21 Mar 202416.0316.0315.9115.9215.9228,500
20 Mar 202416.0016.0715.9116.0416.0415,600
19 Mar 202415.8715.9215.7815.9015.9017,100
18 Mar 202416.0316.0315.9615.9715.9743,900
15 Mar 202415.9015.9715.8815.9015.9013,900
14 Mar 202416.0516.0515.8815.9015.9014,800
13 Mar 202416.1616.2816.1616.1716.1719,500
12 Mar 202416.0216.1016.0116.0816.0830,900
11 Mar 202415.7115.8715.7115.7815.7831,600
08 Mar 202415.4815.4915.4015.4415.4424,200
07 Mar 202415.3715.4315.3115.4315.4343,500
06 Mar 202415.6115.6115.5015.5015.5045,600
05 Mar 202415.3315.3715.2515.2715.27116,400
04 Mar 202415.6615.6615.4115.4715.4722,600
01 Mar 202415.6415.7615.6415.7315.7330,200
29 Feb 202415.5615.5815.4615.4615.4619,600
28 Feb 202415.6015.6015.4215.4415.4445,600
27 Feb 202415.8415.9015.8415.8815.8851,600
26 Feb 202415.7015.7515.6515.6515.6576,500
23 Feb 202415.8215.8515.7215.8015.8034,700
22 Feb 202415.6815.7415.6015.7015.7058,000
21 Feb 202415.5215.6315.4715.4915.4951,300
20 Feb 202415.3615.3715.1715.2415.2454,000
16 Feb 202415.3915.4615.3115.3415.3459,000
15 Feb 202415.0615.1415.0615.1115.1128,100
14 Feb 202415.0215.0614.9715.0315.0323,000
13 Feb 202414.9815.0714.8014.8314.8338,500
12 Feb 202415.0015.2515.0015.1615.1647,800
09 Feb 202414.8114.9014.6914.8714.87139,000
08 Feb 202414.9114.9114.7814.7914.7924,400
07 Feb 202414.9615.0914.9515.0415.0466,900
06 Feb 202414.9915.2214.9415.1915.1944,700
05 Feb 202414.3114.4814.3114.4314.4360,000
02 Feb 202414.3014.3114.2314.2614.2659,100
01 Feb 202414.5814.6414.4614.5514.5537,200
31 Jan 202414.4114.6314.4014.5014.50137,200
30 Jan 202414.5414.6014.5114.5614.5653,400
29 Jan 202415.0315.0314.7714.8714.8769,100
26 Jan 202415.0615.1515.0615.1215.1219,600
25 Jan 202415.3215.3815.1515.2115.2143,300
24 Jan 202415.2715.3115.1215.1515.15215,600
23 Jan 202414.6514.8114.6514.7514.7565,000
22 Jan 202414.1714.3014.1314.2914.2985,400
19 Jan 202414.4914.7014.4214.6914.6956,300
18 Jan 202414.6514.6914.5814.6314.6350,700
17 Jan 202414.5914.5914.4514.5814.5897,500
16 Jan 202415.1015.1014.9014.9114.9158,200
12 Jan 202415.4115.4815.3315.3415.3419,700
11 Jan 202415.4115.4115.2615.3815.3837,900
10 Jan 202415.2015.2415.1515.1915.1919,100
09 Jan 202415.1415.2315.1415.1715.1730,400
08 Jan 202415.3115.4215.2815.4215.4287,400
05 Jan 202415.6715.7015.5815.6015.6049,900
04 Jan 202415.7515.7915.6915.7015.7042,900
03 Jan 202415.6515.8815.6515.8715.8717,400
02 Jan 202415.7215.7915.6515.6615.6697,500
29 Dec 202315.9916.1315.9916.0516.0565,600
28 Dec 202315.8516.0115.8516.0116.01621,000
27 Dec 202315.6015.6315.5315.5815.5853,800
26 Dec 202315.6815.6815.5115.6015.6057,000
22 Dec 202315.4415.5515.3315.5015.5050,200
21 Dec 202315.8115.9115.6915.9115.9144,700
20 Dec 202315.7015.7115.4815.4915.4955,600
19 Dec 202315.7315.9115.7315.8515.8542,600
18 Dec 202315.7715.7715.6215.6715.6728,600
15 Dec 202316.0016.0015.8115.8415.8436,300
15 Dec 20230.369 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...