Skip to main content

Franklin Switzerland ETF (NY: FLSW )

35.07 -0.54 (-1.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 35.52 35.52 35.07 35.07 3,752 -0.54(-1.52%)
Sep 19, 2024 35.65 35.66 35.58 35.61 1,041 +0.21(+0.60%)
Sep 18, 2024 35.51 35.51 35.40 35.40 1,095 -0.11(-0.32%)
Sep 17, 2024 35.52 35.52 35.52 35.52 387 -0.14(-0.39%)
Sep 16, 2024 35.52 35.66 35.52 35.66 1,300 +0.19(+0.53%)
Sep 13, 2024 35.51 35.51 35.45 35.47 1,400 +0.19(+0.54%)
Sep 12, 2024 35.06 35.28 35.05 35.28 1,145 +0.22(+0.62%)
Sep 11, 2024 35.09 35.09 34.95 35.06 969 -0.34(-0.95%)
Sep 10, 2024 35.33 35.57 35.16 35.40 22,516 +0.11(+0.32%)
Sep 09, 2024 35.14 35.38 35.14 35.29 1,313 +0.06(+0.16%)
Sep 06, 2024 35.61 35.61 35.19 35.23 4,590 -0.29(-0.82%)
Sep 05, 2024 35.50 35.55 35.43 35.52 721 -0.33(-0.91%)
Sep 04, 2024 35.77 35.85 35.74 35.85 971 -0.14(-0.40%)
Sep 03, 2024 36.15 36.16 35.99 35.99 1,575 -0.59(-1.61%)
Aug 30, 2024 36.56 36.63 36.51 36.58 1,616 +0.08(+0.21%)
Aug 29, 2024 36.50 36.50 36.50 36.50 171 +0.04(+0.10%)
Aug 28, 2024 36.52 36.52 36.42 36.46 10,727 +0.01(+0.03%)
Aug 27, 2024 36.36 36.48 36.36 36.45 2,019 +0.11(+0.31%)
Aug 26, 2024 36.34 36.38 36.33 36.34 2,374 +0.03(+0.08%)
Aug 23, 2024 36.27 36.31 36.23 36.31 1,145 +0.59(+1.66%)
Aug 22, 2024 36.06 36.06 35.72 35.72 1,000 -0.18(-0.51%)
Aug 21, 2024 35.79 35.90 35.79 35.90 5,505 +0.18(+0.50%)
Aug 20, 2024 35.67 35.72 35.66 35.72 1,653 +0.21(+0.59%)
Aug 19, 2024 35.24 35.55 35.24 35.51 4,043 +0.41(+1.18%)
Aug 16, 2024 34.98 35.13 34.98 35.10 2,232 +0.26(+0.74%)
Aug 15, 2024 34.88 34.88 34.84 34.84 538 -0.09(-0.24%)
Aug 14, 2024 34.94 34.95 34.87 34.93 4,577 +0.41(+1.20%)
Aug 13, 2024 34.44 34.51 34.40 34.51 3,785 +0.28(+0.81%)
Aug 12, 2024 34.25 34.25 34.20 34.24 12,262 -0.19(-0.55%)
Aug 09, 2024 34.31 34.42 34.30 34.42 2,730 +0.20(+0.58%)
Aug 08, 2024 34.03 34.23 33.99 34.23 1,616 +0.20(+0.58%)
Aug 07, 2024 34.21 34.31 34.01 34.03 6,175 +0.17(+0.50%)
Aug 06, 2024 33.75 33.89 33.72 33.86 8,197 +0.10(+0.31%)
Aug 05, 2024 34.17 34.17 33.73 33.76 5,341 -0.83(-2.39%)
Aug 02, 2024 34.56 34.59 34.45 34.59 5,103 -0.03(-0.10%)
Aug 01, 2024 34.77 34.78 34.54 34.62 5,607 -0.30(-0.86%)
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%)
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.