Franklin FTSE India ETF (FLIN)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

38.04

+0.48

(+1.28%)

At close: 04:00PM EDT

38.50

+0.46

(+1.21%)

After hours:

07:50PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	37.86	38.06	37.80	38.04	38.04	125,200
May 01, 2024	37.59	37.75	37.52	37.56	37.56	78,800
Apr 30, 2024	37.58	37.66	37.50	37.50	37.50	129,500
Apr 29, 2024	37.64	37.72	37.59	37.69	37.69	112,500
Apr 26, 2024	37.57	37.60	37.48	37.55	37.55	111,300
Apr 25, 2024	37.37	37.56	37.28	37.56	37.56	180,900
Apr 24, 2024	37.32	37.33	37.21	37.32	37.32	96,800
Apr 23, 2024	37.21	37.33	37.13	37.31	37.31	133,900
Apr 22, 2024	37.13	37.24	37.08	37.22	37.22	101,900
Apr 19, 2024	36.78	36.88	36.75	36.87	36.87	148,400
Apr 18, 2024	36.59	36.69	36.45	36.60	36.60	219,300
Apr 17, 2024	36.77	36.80	36.53	36.55	36.55	541,700
Apr 16, 2024	36.74	36.74	36.59	36.69	36.69	256,900
Apr 15, 2024	36.98	37.03	36.65	36.66	36.66	270,600
Apr 12, 2024	37.22	37.22	36.94	36.98	36.98	180,900
Apr 11, 2024	37.43	37.51	37.19	37.51	37.51	100,600
Apr 10, 2024	37.41	37.45	37.25	37.41	37.41	116,400
Apr 09, 2024	37.67	37.67	37.47	37.66	37.66	157,900
Apr 08, 2024	37.64	37.75	37.64	37.69	37.69	213,800
Apr 05, 2024	37.31	37.51	37.26	37.46	37.46	2,343,200
Apr 04, 2024	37.36	37.45	37.08	37.12	37.12	96,800
Apr 03, 2024	37.10	37.26	37.04	37.18	37.18	135,100
Apr 02, 2024	37.01	37.17	37.01	37.03	37.03	159,200
Apr 01, 2024	37.00	37.11	36.90	36.93	36.93	183,500
Mar 28, 2024	36.80	36.87	36.77	36.85	36.85	131,100
Mar 27, 2024	36.54	36.54	36.44	36.48	36.48	138,400
Mar 26, 2024	36.34	36.37	36.27	36.30	36.30	173,700
Mar 25, 2024	36.12	36.18	36.07	36.14	36.14	101,100
Mar 22, 2024	36.18	36.22	36.06	36.09	36.09	280,200
Mar 21, 2024	36.33	36.33	36.14	36.17	36.17	177,900
Mar 20, 2024	35.88	36.09	35.84	36.07	36.07	224,000
Mar 19, 2024	35.85	35.93	35.71	35.84	35.84	197,400
Mar 18, 2024	36.27	36.31	36.16	36.21	36.21	115,500
Mar 15, 2024	36.24	36.31	35.99	36.05	36.05	129,900
Mar 14, 2024	36.31	36.46	36.15	36.18	36.18	123,700
Mar 13, 2024	36.03	36.03	35.79	35.91	35.91	315,700
Mar 12, 2024	37.01	37.01	36.83	36.92	36.92	172,400
Mar 11, 2024	37.10	37.14	37.01	37.09	37.09	198,200
Mar 08, 2024	37.44	37.48	37.31	37.37	37.37	256,500
Mar 07, 2024	37.24	37.35	37.17	37.34	37.34	272,400
Mar 06, 2024	37.16	37.21	37.12	37.14	37.14	173,400
Mar 05, 2024	37.05	37.13	36.92	36.94	36.94	180,800
Mar 04, 2024	37.06	37.12	37.02	37.10	37.10	193,700
Mar 01, 2024	36.98	37.06	36.92	37.03	37.03	208,100
Feb 29, 2024	36.65	36.65	36.43	36.47	36.47	195,800
Feb 28, 2024	36.49	36.65	36.25	36.39	36.39	487,700
Feb 27, 2024	36.87	36.87	36.75	36.83	36.83	120,300
Feb 26, 2024	36.80	36.89	36.80	36.82	36.82	218,300
Feb 23, 2024	36.99	37.02	36.95	36.97	36.97	163,500
Feb 22, 2024	36.85	36.99	36.85	36.99	36.99	128,400
Feb 21, 2024	36.54	36.65	36.44	36.58	36.58	127,300
Feb 20, 2024	36.85	36.91	36.81	36.87	36.87	152,100
Feb 16, 2024	36.59	36.73	36.56	36.65	36.65	244,900
Feb 15, 2024	36.43	36.55	36.36	36.53	36.53	287,100
Feb 14, 2024	36.22	36.35	36.20	36.32	36.32	155,300
Feb 13, 2024	35.81	35.81	35.60	35.72	35.72	190,300
Feb 12, 2024	35.92	36.06	35.85	35.97	35.97	224,500
Feb 09, 2024	36.19	36.35	36.12	36.35	36.35	98,000
Feb 08, 2024	36.27	36.28	36.12	36.18	36.18	156,700
Feb 07, 2024	36.43	36.56	36.40	36.47	36.47	132,800
Feb 06, 2024	36.28	36.43	36.25	36.35	36.35	263,800
Feb 05, 2024	35.76	35.88	35.71	35.82	35.82	191,900
Feb 02, 2024	35.88	36.04	35.80	36.04	36.04	148,800
Feb 01, 2024	35.71	35.87	35.61	35.87	35.87	313,500
Jan 31, 2024	35.67	35.79	35.60	35.68	35.68	128,800
Jan 30, 2024	35.17	35.34	35.12	35.34	35.34	258,700
Jan 29, 2024	35.59	35.63	35.49	35.62	35.62	118,800
Jan 26, 2024	35.01	35.11	34.99	35.02	35.02	71,700
Jan 25, 2024	34.94	35.03	34.85	34.96	34.96	109,700
Jan 24, 2024	35.19	35.36	34.91	34.97	34.97	1,126,600
Jan 23, 2024	34.71	34.83	34.66	34.76	34.76	212,900
Jan 22, 2024	35.51	35.77	35.51	35.71	35.71	178,300
Jan 19, 2024	35.45	35.54	35.27	35.51	35.51	116,000
Jan 18, 2024	35.11	35.20	35.02	35.15	35.15	192,400
Jan 17, 2024	35.01	35.09	34.82	34.96	34.96	113,900
Jan 16, 2024	35.69	35.69	35.37	35.44	35.44	131,000
Jan 12, 2024	35.81	35.96	35.79	35.83	35.83	133,900
Jan 11, 2024	35.26	35.29	35.07	35.24	35.24	71,600
Jan 10, 2024	35.13	35.26	35.13	35.25	35.25	360,700
Jan 09, 2024	35.05	35.06	34.90	35.03	35.03	90,500
Jan 08, 2024	34.99	35.18	34.97	35.15	35.15	156,600
Jan 05, 2024	35.20	35.35	35.20	35.23	35.23	95,300
Jan 04, 2024	35.12	35.25	35.10	35.13	35.13	129,900
Jan 03, 2024	34.75	34.87	34.68	34.82	34.82	84,700
Jan 02, 2024	34.84	34.90	34.75	34.85	34.85	116,700
Dec 29, 2023	34.95	34.97	34.82	34.88	34.88	91,600
Dec 28, 2023	34.99	35.04	34.93	34.98	34.98	124,300
Dec 28, 2023	0.005 Dividend
Dec 27, 2023	34.86	34.90	34.81	34.81	34.81	103,900
Dec 26, 2023	34.64	34.67	34.60	34.65	34.65	87,200
Dec 22, 2023	34.43	34.54	34.42	34.54	34.54	67,600
Dec 21, 2023	34.19	34.38	34.17	34.38	34.38	81,000
Dec 20, 2023	33.95	33.98	33.63	33.66	33.66	261,300
Dec 19, 2023	34.59	34.77	34.59	34.74	34.74	53,900
Dec 18, 2023	34.50	34.60	34.43	34.60	34.59	93,000
Dec 15, 2023	34.65	34.67	34.53	34.53	34.53	1,579,900
Dec 15, 2023	0.25 Dividend
Dec 14, 2023	34.52	34.76	34.52	34.76	34.51	105,300
Dec 13, 2023	34.11	34.39	33.95	34.39	34.14	57,900
Dec 12, 2023	33.89	34.00	33.80	34.00	33.75	79,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7324+0.0010(+0.14%)

CRUDE OIL79.21+0.26(+0.33%)

Bitcoin CAD81,427.09+3,224.04(+4.12%)

Franklin FTSE India ETF (FLIN)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7324
+0.0010(+0.14%)

CRUDE OIL
79.21
+0.26(+0.33%)

Bitcoin CAD
81,427.09
+3,224.04(+4.12%)