Skip to main content

South Korea Franklin FTSE ETF (NY: FLKR )

21.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 21.91 21.91 21.61 21.69 88,119 -0.84(-3.74%)
Apr 11, 2024 22.48 22.56 22.34 22.53 21,896 +0.55(+2.52%)
Apr 10, 2024 22.18 22.18 21.74 21.98 49,933 -0.85(-3.72%)
Apr 09, 2024 22.79 22.84 22.65 22.83 25,473 -0.08(-0.35%)
Apr 08, 2024 22.90 22.95 22.87 22.91 13,655 +0.03(+0.13%)
Apr 05, 2024 22.81 22.94 22.73 22.88 16,797 -0.01(-0.03%)
Apr 04, 2024 23.34 23.38 22.89 22.89 11,903 -0.16(-0.71%)
Apr 03, 2024 22.80 23.08 22.77 23.05 25,773 +0.01(+0.05%)
Apr 02, 2024 23.15 23.15 23.01 23.04 56,844 -0.05(-0.22%)
Apr 01, 2024 23.31 23.38 23.05 23.09 509,558 -0.29(-1.23%)
Mar 28, 2024 23.31 23.40 23.31 23.38 15,448 -0.04(-0.16%)
Mar 27, 2024 23.45 23.45 23.37 23.41 98,002 -0.03(-0.12%)
Mar 26, 2024 23.62 23.62 23.44 23.44 41,978 -0.07(-0.30%)
Mar 25, 2024 23.39 23.56 23.39 23.51 223,815 +0.15(+0.65%)
Mar 22, 2024 23.31 23.41 23.30 23.36 25,933 -0.12(-0.49%)
Mar 21, 2024 23.66 23.70 23.47 23.47 23,827 +0.27(+1.18%)
Mar 20, 2024 22.83 23.22 22.83 23.20 21,713 +0.45(+1.98%)
Mar 19, 2024 22.68 22.84 22.60 22.75 44,638 -0.16(-0.71%)
Mar 18, 2024 22.99 23.08 22.91 22.91 29,300 +0.02(+0.09%)
Mar 15, 2024 22.96 23.00 22.86 22.89 15,851 -0.45(-1.93%)
Mar 14, 2024 23.50 23.50 23.30 23.34 44,280 -0.02(-0.07%)
Mar 13, 2024 23.33 23.40 23.29 23.36 31,231 -0.01(-0.02%)
Mar 12, 2024 23.24 23.38 23.17 23.37 17,186 +0.34(+1.46%)
Mar 11, 2024 23.04 23.05 22.97 23.03 27,939 +0.02(+0.08%)
Mar 08, 2024 23.16 23.29 23.01 23.01 20,964 +0.08(+0.35%)
Mar 07, 2024 22.77 22.94 22.75 22.93 59,466 +0.29(+1.29%)
Mar 06, 2024 22.56 22.72 22.56 22.64 18,132 +0.24(+1.06%)
Mar 05, 2024 22.52 22.52 22.31 22.40 56,875 -0.41(-1.80%)
Mar 04, 2024 22.75 22.85 22.75 22.81 44,537 +0.20(+0.89%)
Mar 01, 2024 22.41 22.66 22.29 22.61 26,069 +0.26(+1.16%)
Feb 29, 2024 22.41 22.41 22.23 22.35 14,249 -0.02(-0.09%)
Feb 28, 2024 22.25 22.42 22.25 22.37 14,003 +0.18(+0.83%)
Feb 27, 2024 22.21 22.21 22.17 22.19 39,883 -0.21(-0.92%)
Feb 26, 2024 22.37 22.46 22.36 22.39 29,489 -0.32(-1.40%)
Feb 23, 2024 22.64 22.74 22.57 22.71 100,401 +0.04(+0.18%)
Feb 22, 2024 22.54 22.72 22.54 22.67 6,863 +0.31(+1.39%)
Feb 21, 2024 22.36 22.42 22.27 22.36 30,081 -0.02(-0.09%)
Feb 20, 2024 22.38 22.39 22.30 22.38 25,077 +0.03(+0.13%)
Feb 16, 2024 22.29 22.43 22.29 22.35 21,827 +0.11(+0.49%)
Feb 15, 2024 22.13 22.24 22.05 22.24 157,784 -0.03(-0.13%)
Feb 14, 2024 22.12 22.29 22.09 22.27 25,665 +0.41(+1.88%)
Feb 13, 2024 22.01 22.05 21.73 21.86 11,471 -0.62(-2.76%)
Feb 12, 2024 22.20 22.64 22.20 22.48 48,875 +0.34(+1.54%)
Feb 09, 2024 22.04 22.22 21.94 22.14 32,389 +0.11(+0.50%)
Feb 08, 2024 22.01 22.05 21.95 22.03 23,524 +0.02(+0.09%)
Feb 07, 2024 22.02 22.06 21.96 22.01 11,289 +0.39(+1.80%)
Feb 06, 2024 21.66 21.70 21.60 21.62 9,370 -0.04(-0.18%)
Feb 05, 2024 21.63 21.73 21.51 21.66 66,421 -0.08(-0.37%)
Feb 02, 2024 21.85 21.89 21.70 21.74 407,811 +0.42(+1.97%)
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.