Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Franklin FTSE Taiwan ETF (FLTW)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
30.72-0.68 (-2.18%)
At close: 03:54PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202230.8830.8830.5230.7230.72150,193
Sep 28, 202230.9631.4730.9631.4031.409,300
Sep 27, 202231.8231.8731.5331.6431.648,100
Sep 26, 202231.6731.7931.6031.6331.638,700
Sep 23, 202232.2232.2331.9331.9731.9716,900
Sep 22, 202232.9532.9532.7732.8232.827,700
Sep 21, 202233.3833.5933.2133.2133.2112,800
Sep 20, 202233.6133.6933.4433.6233.628,700
Sep 19, 202233.4633.8333.4633.8233.8233,700
Sep 16, 202233.6033.9533.6033.8533.8519,100
Sep 15, 202234.1334.2333.9333.9533.955,300
Sep 14, 202234.2634.3834.1134.2434.2419,600
Sep 13, 202234.4934.5133.9133.9133.9114,800
Sep 12, 202235.1135.2935.1135.2435.243,800
Sep 09, 202234.8435.1034.8435.0835.086,700
Sep 08, 202234.1834.5634.1534.5234.5214,300
Sep 07, 202234.0734.3533.9734.3534.355,300
Sep 06, 202234.5534.5634.3934.3934.397,400
Sep 02, 202234.8835.0334.5334.5634.5610,100
Sep 01, 202235.0435.1134.7535.1135.1132,600
Aug 31, 202235.8935.9335.6735.7035.7015,200
Aug 30, 202235.7335.7535.1835.3535.356,600
Aug 29, 202235.6735.7735.5935.6135.6112,600
Aug 26, 202236.8636.8736.0936.0936.0914,100
Aug 25, 202236.6336.9036.6336.9036.905,200
Aug 24, 202236.3036.4036.2836.3536.3511,900
Aug 23, 202236.4736.6636.4436.4736.472,500
Aug 22, 202236.6036.6536.4236.4336.439,300
Aug 19, 202237.0037.0436.9736.9736.972,900
Aug 18, 202237.3737.3937.2937.3737.377,300
Aug 17, 202237.2737.3537.2137.2837.284,800
Aug 16, 202237.4337.4637.4037.4437.443,000
Aug 15, 202237.2437.4637.2437.3637.3611,400
Aug 12, 202237.1637.4637.1637.4637.465,400
Aug 11, 202237.1037.3137.0037.0237.029,900
Aug 10, 202236.5136.8136.5136.8136.818,000
Aug 09, 202236.3136.3636.1036.1036.1011,500
Aug 08, 202236.2536.3436.0136.1036.1011,800
Aug 05, 202236.3636.3836.2436.3836.387,300
Aug 04, 202235.6835.7635.6135.7235.7218,900
Aug 03, 202235.6935.7835.5135.7835.7816,400
Aug 02, 202235.4435.9135.3735.4935.4934,900
Aug 01, 202235.6035.8235.6035.7235.7223,200
Jul 29, 202235.9936.2335.9936.2336.237,500
Jul 28, 202236.1136.2735.9136.2636.269,900
Jul 27, 202235.8736.3035.8736.3036.305,500
Jul 26, 202235.4935.4935.4635.4635.46600
Jul 25, 202236.0236.0635.9636.0636.0612,000
Jul 22, 202236.1936.2035.8035.9735.9721,000
Jul 21, 202235.9136.1535.7636.1536.1522,800
Jul 20, 202235.3935.4935.3535.4935.499,600
Jul 19, 202235.4735.7035.4735.7035.702,000
Jul 18, 202235.3935.4035.0435.0435.043,800
Jul 15, 202234.8834.9934.7734.9934.9916,200
Jul 14, 202234.4334.8134.2434.8134.8112,000
Jul 13, 202234.1034.6134.1034.6034.604,200
Jul 12, 202234.3934.4834.1934.3834.3855,100
Jul 11, 202234.3734.3934.1234.2034.2025,000
Jul 08, 202234.7335.0934.6835.0435.0433,400
Jul 07, 202234.4534.8334.4534.8234.826,000
Jul 06, 202233.7634.0633.6933.9233.927,300
Jul 05, 202233.8534.4033.7334.3734.3712,900
Jul 01, 202234.7134.7534.4734.6534.6512,800
Jun 30, 202235.2435.5835.1335.5835.5818,800
Jun 29, 202236.4636.5336.3236.3536.3512,600
Jun 28, 202237.0837.1536.5436.5436.544,100
Jun 27, 202237.3337.3337.1537.1537.155,300
Jun 24, 202236.7537.2536.7537.2537.254,400
Jun 23, 202236.6036.7136.3436.6836.689,100
Jun 22, 202236.6636.9636.5936.8336.838,000
Jun 21, 202237.5537.7937.5537.6837.6816,300
Jun 17, 202236.9437.1536.7537.0537.059,200
Jun 17, 20220.005 Dividend
Jun 16, 202237.2737.2736.9637.1137.105,500
Jun 15, 202238.1238.6638.1238.5738.5712,000
Jun 14, 202238.2038.2337.9738.0638.05111,900
Jun 13, 202238.1338.1337.6537.6537.644,000
Jun 10, 202239.0239.0238.9238.9238.921,200
Jun 09, 202239.7139.7239.2839.2839.273,800
Jun 08, 202239.9540.0239.8039.8039.7913,000
Jun 07, 202239.4039.8339.4039.8339.825,000
Jun 06, 202240.3040.3039.8139.8139.807,300
Jun 03, 202239.7339.8339.6839.7539.751,700
Jun 02, 202239.9840.4239.9640.4240.424,900
Jun 01, 202240.4440.4439.9339.9939.994,600
May 31, 202240.4240.5640.3140.3140.305,100
May 27, 202239.4939.5239.4939.5239.51600
May 26, 202238.3038.7638.2738.7138.7011,100
May 25, 202238.2038.5338.2038.5338.524,700
May 24, 202238.0038.0937.7538.0738.063,700
May 23, 202238.6738.7138.4838.7138.708,800
May 20, 202238.4738.5037.8138.2338.229,600
May 19, 202237.7138.1537.7138.1038.0911,500
May 18, 202238.3738.4037.7337.7837.777,700
May 17, 202238.4638.4838.2338.3738.3615,900
May 16, 202237.6437.7837.5837.6137.608,000
May 13, 202237.5437.9437.5437.9437.9413,400
May 12, 202237.0437.2436.7537.1637.1533,200
May 11, 202237.8838.1437.4737.4737.465,200
May 10, 202238.5138.5337.8938.0638.058,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement