Canada markets closed

Franklin FTSE Asia ex Japan ETF (FLAX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.74+0.06 (+0.25%)
At close: 03:12PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202422.8322.8522.7422.7422.742,500
Jun 27, 202422.8022.8022.6822.6822.684,500
Jun 26, 202422.6722.7122.6622.7122.71900
Jun 25, 202422.7322.7322.7122.7222.721,000
Jun 24, 202422.7922.9222.7722.7722.773,100
Jun 21, 202422.7922.7922.7722.7722.77200
Jun 21, 20240.36 Dividend
Jun 20, 202423.3223.3223.2123.2622.90700
Jun 18, 202423.1523.3023.1523.2922.931,500
Jun 17, 202423.0623.2023.0423.1722.814,600
Jun 14, 202422.9623.0222.9523.0222.671,300
Jun 13, 202423.1023.1022.9923.0222.66800
Jun 12, 202423.0423.0523.0223.0522.69500
Jun 11, 202422.7722.7822.6922.7822.432,200
Jun 10, 202422.8622.9422.8622.9222.57106,600
Jun 07, 202422.8922.9022.7922.7922.433,700
Jun 06, 202422.9122.9722.9022.9722.6110,500
Jun 05, 202422.7722.9122.7622.9122.561,900
Jun 04, 202422.4922.5322.4522.5222.17500
Jun 03, 202422.8722.8722.7322.8422.491,300
May 31, 202422.4722.5122.3622.5122.171,400
May 30, 202423.4023.4022.6522.7122.363,200
May 29, 202422.7522.7722.7422.7722.42900
May 28, 202423.1823.1823.0723.0922.742,900
May 24, 202423.0223.1023.0223.0822.723,500
May 23, 202423.2123.2823.0023.0122.652,800
May 22, 202423.1723.1923.0923.1522.791,400
May 21, 202423.1523.1623.1523.1622.801,500
May 20, 202423.3123.3523.3123.3322.972,200
May 17, 202423.3023.4323.3023.4323.071,100
May 16, 202423.2623.3523.2323.2922.933,500
May 15, 202423.1523.2123.0623.2122.853,100
May 14, 202422.9323.0022.9323.0022.641,500
May 13, 202422.9222.9222.8622.8722.52600
May 10, 202422.7622.7622.6622.7022.354,700
May 09, 202422.5122.5822.4922.5822.243,500
May 08, 202422.3722.5022.3722.4822.131,600
May 07, 202422.5022.5522.4922.4922.141,700
May 06, 202422.6522.6822.5322.6522.30108,300
May 03, 202422.6622.6622.6522.6622.31900
May 02, 202422.2222.5322.2222.5122.171,400
May 01, 202421.8722.1021.8721.9021.562,800
Apr 30, 202421.9422.0121.8921.8921.551,600
Apr 29, 202422.0522.1422.0522.1421.80600
Apr 26, 202421.9521.9921.8721.9321.605,800
Apr 25, 202421.5021.7221.5021.7221.384,300
Apr 24, 202421.7121.7121.6121.6621.324,300
Apr 23, 202421.4621.5221.4621.5221.18800
Apr 22, 202421.1221.3121.1221.3120.989,900
Apr 19, 202421.1221.1221.0721.0820.753,400
Apr 18, 202421.2521.3521.1621.2020.8712,700
Apr 17, 202421.1821.1821.0921.0920.766,400
Apr 16, 202421.0921.1621.0921.1320.80800
Apr 15, 202421.4821.5021.3521.3521.021,000
Apr 12, 202421.6021.6021.4721.4721.142,300
Apr 11, 202421.8721.9921.8721.9921.651,700
Apr 10, 202421.8521.8521.7821.8321.492,800
Apr 09, 202422.0522.0922.0522.0921.7599,300
Apr 08, 202421.9821.9921.9421.9421.618,000
Apr 05, 202421.8721.8721.8521.8521.51500
Apr 04, 202422.0422.1421.6321.6321.301,900
Apr 03, 202421.9221.9521.9021.9421.601,100
Apr 02, 202421.9621.9621.9021.9121.573,700
Apr 01, 202421.9121.9121.8121.8421.501,700
Mar 28, 202421.7621.7621.7621.7621.42100
Mar 27, 202421.6321.7021.6221.6721.337,800
Mar 26, 202421.7421.7421.6821.6821.343,600
Mar 25, 202421.6421.7021.6421.6821.351,900
Mar 22, 202421.6921.7021.6321.6521.316,100
Mar 21, 202421.9021.9021.8121.8121.471,900
Mar 20, 202421.7621.7621.7621.7621.42100
Mar 19, 202421.5521.5721.5121.5721.242,300
Mar 18, 202421.7021.7521.6921.6921.354,600
Mar 15, 202421.6921.7321.6421.6421.311,600
Mar 14, 202421.8721.8721.7421.7821.441,000
Mar 13, 202421.8921.8921.8721.8721.5397,200
Mar 12, 202421.9922.0121.9622.0121.671,200
Mar 11, 202421.7821.8121.7621.7621.421,600
Mar 08, 202421.7721.8221.6521.6821.342,000
Mar 07, 202421.5621.6921.5321.6921.353,200
Mar 06, 202421.4521.5821.4521.5221.186,000
Mar 05, 202421.2621.2621.1821.1820.852,900
Mar 04, 202421.4721.4721.3821.4121.082,600
Mar 01, 202421.3921.4521.3921.4521.12700
Feb 29, 202421.2221.2221.0721.1720.845,900
Feb 28, 202419.2821.1418.8121.1020.773,400
Feb 27, 202421.3821.4321.3721.3721.041,700
Feb 26, 202421.3021.4121.3021.3421.013,800
Feb 23, 202421.4921.4921.4921.4921.15500
Feb 22, 202421.4321.4821.3921.4821.141,500
Feb 21, 202421.2121.2821.1721.2220.891,500
Feb 20, 202421.1621.1621.1121.1320.802,500
Feb 16, 202421.1921.1921.1421.1420.812,900
Feb 15, 202421.0521.0621.0121.0620.742,000
Feb 14, 202420.9820.9820.9820.9820.65100
Feb 13, 202420.6620.6620.6620.6620.34100
Feb 12, 202420.9121.1720.9121.0520.721,700
Feb 09, 202420.8520.9220.7320.9120.594,900
Feb 08, 202420.8320.8320.8320.8320.50100
Feb 07, 202420.8520.9420.8520.9220.592,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...