Australia markets closed

Franklin International Core Dividend Tilt Index ETF (DIVI)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
31.44+0.32 (+1.03%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202431.1531.4431.1131.4431.44147,400
22 Apr 202430.8831.1730.8331.1231.12190,800
19 Apr 202430.7330.8030.6230.7130.7185,500
18 Apr 202430.8130.8930.6230.6830.68217,700
17 Apr 202430.9230.9930.6330.7930.79105,100
16 Apr 202430.8130.8330.6330.7430.74159,400
15 Apr 202431.5131.5131.0231.0731.07112,900
12 Apr 202431.4031.4431.1131.1931.1979,000
11 Apr 202431.7331.7931.3031.6931.69117,800
10 Apr 202431.6531.6931.4431.6131.61114,700
09 Apr 202432.3232.3231.8532.0432.04138,600
08 Apr 202432.0232.0731.9432.0532.05104,800
05 Apr 202431.7431.8831.6131.8031.80137,700
04 Apr 202432.2932.2931.7131.7731.7798,800
03 Apr 202431.7832.1031.7831.9731.97171,600
02 Apr 202431.8331.8931.7231.8231.8298,800
01 Apr 202432.1232.1631.9032.0432.04119,700
28 Mar 202432.2332.2332.1032.1932.19322,200
27 Mar 202432.1132.2332.0232.2332.23127,300
26 Mar 202432.1432.1431.9931.9931.99140,300
25 Mar 202431.9532.0731.9331.9631.96111,700
22 Mar 202432.1132.1131.9732.0232.02109,400
21 Mar 202432.1732.2232.0832.1432.1466,200
20 Mar 202431.8332.1931.7632.1932.19198,900
19 Mar 202431.7631.8631.6531.8331.83135,400
18 Mar 202431.8031.8831.7231.7631.76177,600
15 Mar 202431.8631.8831.6831.7931.7961,900
15 Mar 20240.019 Dividend
14 Mar 202432.0132.1331.6531.7731.75176,400
13 Mar 202432.0832.1532.0032.1132.09127,700
12 Mar 202431.9232.1131.7532.1132.09137,300
11 Mar 202431.8031.8831.7031.8531.83284,400
08 Mar 202432.3332.3331.9732.0632.04241,500
07 Mar 202432.0232.2031.9932.2032.18177,300
06 Mar 202431.7831.8831.6931.8531.83142,800
05 Mar 202431.5131.6131.3231.5231.50123,900
04 Mar 202431.6231.6231.3931.4531.43127,600
01 Mar 202431.4431.5731.2531.5531.53223,500
29 Feb 202431.3931.4331.1231.2731.25150,100
28 Feb 202431.1731.2131.1131.1631.14105,100
27 Feb 202431.3631.3931.3031.3731.35166,400
26 Feb 202431.3831.3831.2131.2931.27187,600
23 Feb 202431.4131.4831.3231.3731.35120,900
22 Feb 202431.2931.3531.1931.3331.31257,700
21 Feb 202430.9431.0330.8731.0331.01128,900
20 Feb 202431.1031.1030.8631.0030.98108,100
16 Feb 202430.8731.0330.7530.9130.89201,600
15 Feb 202430.6530.8730.6530.8730.85112,900
14 Feb 202430.3830.5030.3130.4830.46175,400
13 Feb 202430.3930.3930.0230.1930.17134,000
12 Feb 202430.5730.6530.2830.6130.59142,400
09 Feb 202430.4630.5330.3330.5230.50324,800
08 Feb 202430.6230.6230.3530.4530.43189,600
07 Feb 202430.5830.5830.4330.5230.50190,400
06 Feb 202430.3930.5630.3530.5630.54276,300
05 Feb 202430.3630.4130.1730.3630.34192,700
02 Feb 202430.7530.7530.4130.5930.57142,800
01 Feb 202430.6130.8430.5030.8430.82285,500
31 Jan 202430.9030.9530.5130.5830.56125,600
30 Jan 202430.7530.7530.5630.7430.72133,900
29 Jan 202430.5630.7730.5030.7530.73108,900
26 Jan 202430.6430.6730.5630.6230.60120,800
25 Jan 202430.5130.5130.3330.4930.47184,500
24 Jan 202430.5630.5930.3630.4530.43116,700
23 Jan 202430.1630.1630.0030.1630.14140,000
22 Jan 202430.1930.2730.1330.2130.19626,300
19 Jan 202430.0330.1529.8430.1530.13260,600
18 Jan 202429.9430.0429.8230.0430.02100,500
17 Jan 202429.7629.8129.5929.8129.79104,800
16 Jan 202430.2630.2730.0230.1030.08138,200
12 Jan 202430.6130.7230.5130.5930.57107,900
11 Jan 202430.6630.6630.2130.5130.49119,300
10 Jan 202430.5130.5730.4130.5630.5465,300
09 Jan 202430.4430.4430.3030.4130.39263,600
08 Jan 202430.5030.6930.4130.6930.67144,300
05 Jan 202430.4230.6330.3330.4430.42162,000
04 Jan 202430.3230.4930.3030.3930.3792,400
03 Jan 202430.2530.3130.0530.2730.25105,400
02 Jan 202430.5730.5730.3830.4230.4098,300
29 Dec 202330.7030.8330.6330.7430.72430,800
28 Dec 202330.8130.8530.6430.7130.6981,000
27 Dec 202330.7030.7730.6030.7530.7380,900
26 Dec 202330.5430.6630.4830.6330.6178,500
22 Dec 202330.6030.6030.3630.4930.4778,900
21 Dec 202330.4830.4830.1830.3830.36487,300
20 Dec 202330.2430.2629.8829.9029.88194,800
19 Dec 202330.2630.2630.1330.1930.17111,800
18 Dec 202330.0830.0829.9029.9729.9581,400
15 Dec 202330.2630.2629.8629.9229.90149,100
15 Dec 20230.311 Dividend
14 Dec 202330.3530.6030.2730.4430.11137,500
13 Dec 202329.8230.2629.6430.2629.93317,200
12 Dec 202329.6129.7629.5329.7629.44313,600
11 Dec 202329.5429.7029.5429.6629.3470,100
08 Dec 202329.5129.6729.4729.6729.3589,600
07 Dec 202329.5829.6629.3729.6129.2951,500
06 Dec 202329.6129.6529.3829.4429.12102,100
05 Dec 202329.3729.4229.2829.3229.0080,600
04 Dec 202329.3929.4529.3329.4129.09131,900
01 Dec 202329.3529.6829.3129.6729.35107,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...