Australia markets open in 1 hour 58 minutes

Franklin FTSE Brazil ETF (FLBR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.30-0.34 (-1.73%)
At close: 03:43PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202419.1519.3119.1019.3019.307,914
08 May 202419.4219.6619.4219.6419.6412,900
07 May 202419.7219.7719.6419.7019.705,800
06 May 202419.4919.6419.4919.5619.566,300
03 May 202419.6019.6019.4819.5619.5697,100
02 May 202419.1719.2819.1019.2719.2739,100
01 May 202418.8019.0518.7218.8018.8013,400
30 Apr 202418.9819.0118.7618.7718.777,700
29 Apr 202419.1219.2219.1019.1919.1913,200
26 Apr 202418.9319.1418.9319.0819.0817,600
25 Apr 202418.5518.6518.5518.6318.636,800
24 Apr 202418.7118.7518.6818.7418.7414,200
23 Apr 202418.5218.9218.5218.8218.8212,300
22 Apr 202418.4618.7718.4218.7318.7326,300
19 Apr 202418.2618.6018.2618.5518.5516,200
18 Apr 202418.3218.3918.0618.2218.2216,900
17 Apr 202418.3518.3918.1618.2418.2497,500
16 Apr 202418.2018.3518.0818.1818.1848,700
15 Apr 202418.7018.7518.4718.6318.6326,400
12 Apr 202419.1519.1518.8618.8818.8819,900
11 Apr 202419.3719.3719.2019.2019.2050,800
10 Apr 202419.5919.6019.3119.3819.3849,700
09 Apr 202419.8419.9019.7819.9019.908,900
08 Apr 202419.3219.6819.3219.6819.689,800
05 Apr 202419.3519.3719.1419.1919.1961,300
04 Apr 202419.6919.8419.3519.3619.3634,400
03 Apr 202419.2419.4719.0519.3819.3834,100
02 Apr 202419.3019.3819.2219.3819.3817,100
01 Apr 202419.5619.5619.2019.2619.2675,400
28 Mar 202419.4619.6419.4619.5919.597,000
27 Mar 202419.4519.6419.3919.6419.6410,000
26 Mar 202419.4119.5119.4119.4619.4666,800
25 Mar 202419.4619.5219.4619.5019.5041,100
22 Mar 202419.5219.5719.3919.4219.4281,200
21 Mar 202419.8419.8419.6519.6519.6543,500
20 Mar 202419.4319.8619.4119.8419.8417,500
19 Mar 202419.3019.5219.3019.3819.3825,900
18 Mar 202419.5019.5219.1819.3019.3042,200
15 Mar 202419.5019.5019.3519.3619.3610,900
14 Mar 202419.6219.7019.4819.5819.58224,700
13 Mar 202419.5919.7619.5919.6919.6949,500
12 Mar 202419.4419.6919.4019.6319.63255,400
11 Mar 202419.2819.5219.2819.3619.3674,900
08 Mar 202419.3719.5519.3219.4619.46147,600
07 Mar 202419.9419.9619.8319.9219.9268,000
06 Mar 202419.9820.0319.9019.9319.93108,000
05 Mar 202419.8219.9019.7219.7519.7514,200
04 Mar 202419.9219.9219.7919.7919.7995,000
01 Mar 202419.9720.0219.8419.9519.9512,400
29 Feb 202419.8919.8919.7819.8519.8516,900
28 Feb 202420.2820.2919.9920.0120.0142,000
27 Feb 202420.2420.4720.2420.4720.4746,300
26 Feb 202419.9620.0819.8919.9819.9842,100
23 Feb 202420.0620.0619.8719.8919.8919,700
22 Feb 202420.2720.2720.1220.1220.1214,900
21 Feb 202420.2120.2520.1020.2220.2216,100
20 Feb 202420.1320.2020.1220.2020.2036,100
16 Feb 202419.7819.9519.7519.9219.9216,400
15 Feb 202419.6919.7519.6019.7519.758,000
14 Feb 202419.6019.6919.5519.5819.5843,100
13 Feb 202419.5519.6819.2519.4219.4285,800
12 Feb 202419.7520.0819.7519.9719.9720,800
09 Feb 202419.7319.8419.7019.7719.7716,300
08 Feb 202419.9419.9419.6719.6919.6920,800
07 Feb 202420.0520.0919.9820.0820.0818,900
06 Feb 202419.9220.1519.9220.1520.1511,700
05 Feb 202419.6219.6419.3619.6219.6216,400
02 Feb 202419.7219.7319.5619.6319.6322,500
01 Feb 202419.9120.0519.8220.0520.0514,400
31 Jan 202420.0220.1319.7819.7819.7821,600
30 Jan 202419.7619.8019.5619.7419.741,090,200
29 Jan 202419.9819.9819.7919.8819.8813,500
26 Jan 202420.0420.1219.9420.0920.097,500
25 Jan 202419.9120.0119.8419.9319.9319,600
24 Jan 202420.0520.0819.7719.7819.7852,700
23 Jan 202419.6119.7719.4919.7719.7755,900
22 Jan 202419.5919.7419.3219.4219.4242,100
19 Jan 202419.7019.7819.6619.7719.778,500
18 Jan 202419.8219.8219.6819.7719.7738,800
17 Jan 202419.9620.0019.8919.9419.9427,700
16 Jan 202420.4020.4020.0520.0720.0782,400
12 Jan 202420.7420.8020.5620.6120.6111,800
11 Jan 202420.5420.5720.3420.5020.5015,500
10 Jan 202420.4220.4420.3320.3920.3922,000
09 Jan 202420.5620.5820.4220.4320.4325,100
08 Jan 202420.5520.7520.5520.7420.7452,200
05 Jan 202420.5820.8020.5720.6820.6826,000
04 Jan 202420.3720.5620.3620.4720.4731,100
03 Jan 202420.6020.7620.6020.6520.6528,600
02 Jan 202420.8220.8820.4920.5720.57111,200
29 Dec 202321.0521.0820.8920.9520.95116,100
28 Dec 202321.1021.1821.0221.0721.0710,500
27 Dec 202321.0821.1921.0621.1321.1339,100
26 Dec 202320.9621.1220.9521.0821.0818,500
22 Dec 202320.7020.8820.7020.7820.789,700
21 Dec 202320.5720.6920.4920.6320.6323,900
20 Dec 202320.5920.5920.2820.3020.308,000
19 Dec 202320.5920.6520.5420.6320.6321,300
18 Dec 202320.1620.4220.1420.3620.3637,900
15 Dec 202320.2520.2520.0220.0420.04225,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...