Canada markets closed

Franklin International Aggregate Bond ETF (FLIA)

Cboe US - Cboe US Delayed Price. Currency in USD
Add to watchlist
20.09+0.07 (+0.32%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202420.0420.0920.0320.0920.0947,400
May 01, 202420.0120.0520.0020.0220.0267,000
Apr 30, 202419.9920.0119.9919.9919.99174,500
Apr 29, 202420.0120.0420.0120.0320.0342,400
Apr 26, 202419.9720.0219.9720.0020.0026,200
Apr 25, 202419.9319.9719.9319.9519.9538,700
Apr 24, 202420.0120.0119.9819.9819.9829,200
Apr 23, 202420.0820.0820.0520.0620.0640,000
Apr 22, 202420.0420.0620.0320.0520.0527,900
Apr 19, 202420.0320.0320.0120.0220.0231,300
Apr 18, 202420.0620.0620.0320.0420.0488,300
Apr 17, 202420.0220.0620.0020.0420.0470,800
Apr 16, 202419.9519.9819.9519.9619.9677,400
Apr 15, 202420.0620.0620.0320.0320.0325,700
Apr 12, 202420.1720.1720.1420.1420.1437,200
Apr 11, 202420.0720.0820.0320.0720.0764,000
Apr 10, 202420.1120.1120.0520.0720.0725,700
Apr 09, 202420.1720.1820.1720.1720.1746,600
Apr 08, 202420.1220.1220.1020.1220.1240,600
Apr 05, 202420.1620.1820.1420.1620.1636,200
Apr 04, 202420.1820.2220.1720.2220.22721,700
Apr 03, 202420.1120.1720.1020.1720.1745,300
Apr 02, 202420.1220.1320.1020.1120.1152,900
Apr 01, 202420.1420.1420.1120.1220.1233,100
Mar 28, 202420.2220.2820.2120.2320.23292,800
Mar 27, 202420.2120.2520.2120.2520.2556,200
Mar 26, 202420.1320.1620.1320.1620.1648,100
Mar 25, 202420.1420.1720.1320.1620.1663,900
Mar 22, 202420.2020.2120.1720.1720.1736,200
Mar 21, 202420.2520.2520.1520.1820.1847,700
Mar 20, 202420.1120.1320.1020.1220.1242,400
Mar 19, 202420.1320.1420.1220.1220.1240,200
Mar 18, 202420.1020.1220.0920.1020.1027,300
Mar 15, 202420.1020.1420.1020.1420.1469,400
Mar 14, 202420.1520.1520.0920.1120.1131,900
Mar 13, 202420.1820.1920.1720.1820.1842,500
Mar 12, 202420.1520.1920.1520.1820.1844,400
Mar 11, 202420.2220.2220.1820.1920.1946,200
Mar 08, 202420.2120.2420.2020.2120.2150,400
Mar 07, 202420.2220.2220.2020.2220.2237,300
Mar 06, 202420.1920.2120.1920.1920.19290,400
Mar 05, 202420.1520.2020.1520.1820.1872,600
Mar 04, 202420.0820.1320.0820.1020.1060,300
Mar 01, 202420.0220.1520.0220.1220.1280,700
Feb 29, 202420.0420.1120.0420.1120.11168,100
Feb 28, 202420.0020.1220.0020.1120.11143,800
Feb 27, 202420.0420.1220.0220.0620.06218,900
Feb 26, 202420.0520.0620.0320.0520.05201,000
Feb 23, 202420.1120.1520.0820.1420.14128,600
Feb 22, 202420.0320.0920.0320.0920.09116,700
Feb 21, 202420.0420.0519.9920.0320.03139,900
Feb 20, 202420.0920.1220.0720.1120.1188,800
Feb 16, 202420.0420.0720.0320.0620.0644,800
Feb 15, 202420.0820.0820.0420.0520.0532,600
Feb 14, 202420.0120.0720.0120.0620.0646,100
Feb 13, 202419.9720.0019.9419.9419.9444,900
Feb 12, 202420.0220.0820.0220.0720.0748,100
Feb 09, 202419.9020.0419.9020.0220.0248,300
Feb 08, 202420.0320.0520.0120.0320.0371,700
Feb 07, 202420.0220.0920.0220.0720.07170,800
Feb 06, 202420.0920.1120.0920.1120.1131,000
Feb 05, 202420.1020.1020.0420.0620.0650,100
Feb 02, 202420.0920.3420.0920.2620.2676,700
Feb 01, 202420.1520.2320.1520.2320.2389,300
Jan 31, 202420.1720.2320.1720.2120.21111,400
Jan 30, 202420.1020.1220.0720.1120.1159,600
Jan 29, 202420.0720.1220.0720.1220.1233,700
Jan 26, 202420.0120.0620.0120.0520.0565,900
Jan 25, 202420.0220.0620.0220.0620.0649,500
Jan 24, 202420.0920.0920.0120.0320.0333,300
Jan 23, 202420.0720.0720.0020.0120.0149,100
Jan 22, 202420.0620.1220.0620.1220.1274,700
Jan 19, 202420.0220.1020.0120.1020.1053,800
Jan 18, 202420.0720.0720.0220.0520.0531,200
Jan 17, 202420.0520.0520.0220.0420.0467,600
Jan 16, 202420.1820.1920.1020.1120.1153,900
Jan 12, 202420.2520.2520.2220.2420.2442,900
Jan 11, 202420.1620.2120.1520.2120.2143,700
Jan 10, 202420.1520.1620.1120.1220.1274,300
Jan 09, 202420.0920.1620.0920.1620.16226,600
Jan 08, 202420.1220.1620.1020.1520.1578,500
Jan 05, 202420.0920.1620.0820.1020.10879,600
Jan 04, 202420.1620.2720.1420.1720.1760,800
Jan 03, 202420.1620.2420.1620.2420.2452,300
Jan 02, 202420.2020.2120.1920.2020.2038,100
Dec 29, 202320.3020.4220.2820.3920.39115,300
Dec 28, 202320.3920.4120.3620.3820.38129,900
Dec 27, 202320.3920.4220.3820.4020.4045,000
Dec 26, 202320.3020.3320.2920.3320.3324,400
Dec 22, 202320.3520.4520.2920.3420.3462,100
Dec 21, 202320.3320.3620.2820.3220.32194,000
Dec 20, 202320.3120.3620.3120.3620.3673,600
Dec 19, 202320.2220.3420.2220.2920.2948,500
Dec 18, 202320.1920.1920.1220.1220.1238,600
Dec 15, 202320.1920.2520.1920.2120.2161,200
Dec 15, 20230.191 Dividend
Dec 14, 202320.4120.4420.4020.4220.2343,100
Dec 13, 202320.2120.2920.2120.2820.1056,400
Dec 12, 202320.1020.1820.1020.1719.9959,400
Dec 11, 202320.0720.1320.0720.0719.8873,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...