Skip to main content

South Korea Franklin FTSE ETF (NY: FLKR )

23.38 -0.04 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 21.12 21.34 21.12 21.32 12,210 +0.65(+3.14%)
Jan 31, 2024 20.88 20.92 20.65 20.67 13,884 -0.16(-0.77%)
Jan 30, 2024 20.81 20.86 20.76 20.83 14,425 -0.07(-0.33%)
Jan 29, 2024 20.80 20.97 20.78 20.90 48,511 +0.21(+1.01%)
Jan 26, 2024 20.69 20.73 20.60 20.69 27,260 +0.26(+1.27%)
Jan 25, 2024 20.52 20.52 20.41 20.43 12,800 -0.15(-0.73%)
Jan 24, 2024 20.70 20.72 20.53 20.58 24,248 +0.15(+0.73%)
Jan 23, 2024 20.47 20.51 20.37 20.43 58,298 +0.12(+0.59%)
Jan 22, 2024 20.32 20.39 20.27 20.31 25,546 -0.23(-1.12%)
Jan 19, 2024 20.46 20.57 20.35 20.54 16,884 +0.21(+1.03%)
Jan 18, 2024 20.18 20.37 20.18 20.33 215,392 +0.35(+1.75%)
Jan 17, 2024 19.92 20.01 19.85 19.98 1,161,808 -0.58(-2.82%)
Jan 16, 2024 20.73 20.79 20.51 20.56 166,831 -0.84(-3.93%)
Jan 12, 2024 21.56 21.58 21.38 21.40 11,132 -0.06(-0.28%)
Jan 11, 2024 21.56 21.56 21.33 21.46 10,551 +0.02(+0.09%)
Jan 10, 2024 21.45 21.52 21.36 21.44 70,069 -0.12(-0.56%)
Jan 09, 2024 21.65 21.66 21.54 21.56 44,989 -0.47(-2.13%)
Jan 08, 2024 21.80 22.08 21.79 22.03 49,082 +0.11(+0.50%)
Jan 05, 2024 21.89 22.10 21.86 21.92 38,159 +0.08(+0.37%)
Jan 04, 2024 21.84 21.99 21.83 21.84 69,930 -0.28(-1.27%)
Jan 03, 2024 21.98 22.14 21.93 22.12 53,802 -0.36(-1.60%)
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.