U.S. Markets open in 6 hrs 28 mins

Franklin FTSE Taiwan ETF (FLTW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
45.09-0.27 (-0.59%)
At close: 11:56AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202145.9945.9945.9345.9345.93270,000
Sep 02, 202145.6545.6545.4945.5745.57320,000
Sep 01, 202145.5345.7345.5345.6045.60530,000
Aug 31, 202145.6245.6245.4845.5745.571,020,000
Aug 30, 202145.2645.2645.1745.1945.19590,000
Aug 27, 202144.5644.8944.5644.8144.81980,000
Aug 26, 202143.9644.0243.9143.9643.96440,000
Aug 25, 202144.1044.4344.1044.3344.33410,000
Aug 24, 202143.3643.6643.3643.6243.62830,000
Aug 23, 202143.2343.5243.2343.5243.52510,000
Aug 20, 202142.1442.4342.1442.4342.43540,000
Aug 19, 202141.9942.3541.8842.2242.221,580,000
Aug 18, 202143.3743.3943.0943.0943.09230,000
Aug 17, 202142.7542.7542.2342.3942.39900,000
Aug 16, 202143.4643.6643.3843.6643.66430,000
Aug 13, 202143.8143.8543.7443.8543.85250,000
Aug 12, 202144.3744.4944.2144.4944.49470,000
Aug 11, 202144.6544.6544.4044.6344.63200,000
Aug 10, 202144.7544.7544.4544.5744.57840,000
Aug 09, 202145.1345.1445.0645.0645.06350,000
Aug 06, 202145.2645.2945.0945.1645.16560,000
Aug 05, 202145.5845.6345.5845.6345.6360,000
Aug 04, 202145.4545.6245.4545.5045.50190,000
Aug 03, 202144.8645.0944.7845.0745.075,700
Aug 02, 2021------
Jul 30, 202144.4144.5344.4144.4644.465,000
Jul 29, 202144.6644.8144.6644.8144.813,800
Jul 28, 202143.7244.0543.6644.0544.0511,200
Jul 27, 202143.8843.8843.4843.6543.657,800
Jul 26, 202144.0644.2644.0444.2644.266,100
Jul 23, 202144.5745.2944.5744.7344.7343,700
Jul 22, 202144.6144.6944.4944.6944.695,300
Jul 21, 202144.2344.6544.2044.6544.656,300
Jul 20, 202144.1644.6244.1444.5544.555,600
Jul 19, 202144.5244.5244.2244.3544.359,000
Jul 16, 202145.2845.3345.0245.0445.043,000
Jul 15, 202145.3845.3845.0745.1945.195,600
Jul 14, 202145.2945.2945.2145.2145.213,900
Jul 13, 202144.9545.1844.9244.9244.923,200
Jul 12, 202144.8745.1144.8745.1145.115,400
Jul 09, 202144.6644.9644.6644.9644.964,400
Jul 08, 202144.3744.5044.3044.4144.416,900
Jul 07, 202145.0945.1844.8844.9744.9724,000
Jul 06, 202145.0145.0444.8744.9644.965,300
Jul 02, 202144.5944.8044.5944.7944.793,300
Jul 01, 202144.5344.6744.4344.5644.569,800
Jun 30, 202144.6844.7744.6844.7544.756,300
Jun 29, 202144.4044.5444.3244.5344.5314,700
Jun 28, 202144.4344.6344.4344.6344.633,600
Jun 25, 202144.2644.3044.1844.3044.303,100
Jun 24, 202143.9944.1643.9944.1644.1610,800
Jun 23, 202143.7643.9043.7243.7243.728,600
Jun 22, 202143.0243.3243.0043.3243.325,700
Jun 21, 202143.4443.7643.2943.7643.7610,600
Jun 18, 202143.7543.7943.6343.6343.633,200
Jun 17, 202144.3144.3944.1844.2844.286,500
Jun 16, 202144.4644.5044.0344.0344.032,100
Jun 15, 202144.4744.5144.3944.3944.392,100
Jun 14, 202144.2344.4744.2344.3244.324,200
Jun 11, 202144.3144.3244.2144.3044.304,300
Jun 10, 202144.2344.3744.2144.3244.324,200
Jun 10, 20210.052 Dividend
Jun 09, 202143.7943.8643.7643.8243.763,200
Jun 08, 202144.1244.1243.8843.9743.921,300
Jun 07, 202144.2744.2744.0944.2444.195,200
Jun 04, 202144.4144.6044.4144.5744.521,900
Jun 03, 202144.1144.3044.1144.1644.112,700
Jun 02, 202144.6344.6344.3144.3444.296,700
Jun 01, 202144.7644.7944.5744.6544.606,800
May 28, 202143.5043.7243.5043.6143.562,600
May 27, 202143.0343.0342.9442.9642.911,100
May 26, 202142.8143.0242.8142.9642.912,100
May 25, 202142.7742.7842.6242.6642.615,900
May 24, 202142.0442.5342.0442.4342.383,400
May 21, 202141.8941.8941.3741.3741.322,400
May 20, 202141.5641.8541.5141.8241.771,500
May 19, 202140.9341.4640.9241.4041.353,800
May 18, 202141.8642.0041.8141.9041.855,400
May 17, 202139.5539.6639.2739.6639.6118,400
May 14, 202140.8441.1040.8441.0741.028,800
May 13, 202140.2640.5240.2040.4640.417,400
May 12, 202140.3440.3439.6039.6939.6441,400
May 11, 202141.6042.3141.5342.3142.2520,600
May 10, 202144.5444.5444.0144.0143.967,000
May 07, 202144.8345.0344.8344.9544.906,200
May 06, 202143.6143.9443.6143.9043.8519,500
May 05, 202143.1943.2743.0643.2043.153,900
May 04, 202143.2943.2942.8143.1743.1217,800
May 03, 202144.4844.5444.4244.5144.467,600
Apr 30, 202145.1745.1744.8844.9444.889,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...