Australia markets closed

Franklin FTSE Hong Kong ETF (FLHK)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
17.92+0.28 (+1.59%)
At close: 04:00PM EDT
17.57 -0.35 (-1.95%)
After hours: 05:30PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202417.7317.9217.7317.9217.928,829
02 May 202417.3317.7717.3317.6417.649,900
01 May 202416.9717.1416.9717.0517.0513,100
30 Apr 202417.1817.1816.9816.9816.986,300
29 Apr 202417.0117.2117.0117.2017.204,000
26 Apr 202416.7516.9016.7516.9016.901,500
25 Apr 202416.4016.5916.4016.5916.594,200
24 Apr 202416.3416.3816.3016.3816.38400
23 Apr 202416.0616.1115.9916.0916.092,600
22 Apr 202415.7415.8615.7115.8315.839,100
19 Apr 202415.6115.6715.5515.5815.587,400
18 Apr 202415.6915.6915.6115.6315.631,300
17 Apr 202415.6115.6115.4115.5315.537,900
16 Apr 202415.7015.7015.5015.5015.508,300
15 Apr 202416.2216.2215.8015.9015.905,500
12 Apr 202416.3116.3216.0016.0716.0711,900
11 Apr 202416.6916.6916.4016.5916.595,200
10 Apr 202416.7416.7416.4216.5816.587,200
09 Apr 202416.8716.8716.6616.7416.745,000
08 Apr 202416.5316.5416.5216.5316.53900
05 Apr 202416.4416.6216.4416.4516.4582,100
04 Apr 202416.7016.7516.5316.5316.531,800
03 Apr 202416.6616.6916.5916.6416.647,400
02 Apr 202416.7716.8316.7416.8016.802,800
01 Apr 202416.7016.7216.6016.6516.651,300
28 Mar 202416.5616.6116.5316.5316.534,500
27 Mar 202416.6616.6616.6016.6316.631,800
26 Mar 202416.7016.7216.6616.6716.671,800
25 Mar 202416.8516.8516.6916.6916.692,900
22 Mar 202416.9016.9016.8216.8516.853,200
21 Mar 202417.0017.1217.0017.0817.083,200
20 Mar 202416.9416.9716.9016.9416.941,900
19 Mar 202417.0517.0516.9017.0017.002,700
18 Mar 202417.3817.3817.1317.1717.172,700
15 Mar 202417.4117.4317.3917.3917.392,600
14 Mar 202417.7417.7417.3817.4517.452,100
13 Mar 202417.7717.8117.7717.8117.81600
12 Mar 202417.5517.7117.5317.7117.715,400
11 Mar 202417.3217.4117.3217.3917.393,100
08 Mar 202417.0817.0817.0217.0817.082,000
07 Mar 202416.9016.9716.9016.9716.97500
06 Mar 202416.9716.9716.8616.9216.92500
05 Mar 202417.0017.0016.8116.8116.811,900
04 Mar 202417.0817.0917.0717.0717.071,600
01 Mar 202417.0417.2717.0017.1317.137,300
29 Feb 202417.1417.1417.0517.1317.132,500
28 Feb 202417.0117.1116.9817.1117.11700
27 Feb 202417.3617.3617.2617.2717.271,800
26 Feb 202417.3617.3617.3217.3217.322,500
23 Feb 202417.4217.4217.3617.4017.404,600
22 Feb 202417.4517.4517.3117.4117.411,200
21 Feb 202417.4117.4217.2317.3417.347,200
20 Feb 202417.0817.0816.9316.9316.933,400
16 Feb 202417.1717.1817.1017.1017.104,100
15 Feb 202416.8716.9016.8716.9016.901,100
14 Feb 202416.7316.8116.6816.7616.762,100
13 Feb 202416.7516.7516.6216.6416.641,500
12 Feb 202416.8917.0016.8917.0017.001,100
09 Feb 202416.5916.7416.5916.7116.711,100
08 Feb 202416.6116.6716.6116.6316.632,500
07 Feb 202416.8916.8916.7916.8616.861,200
06 Feb 202416.8116.9016.8116.8916.891,400
05 Feb 202416.3416.4316.3416.4316.43300
02 Feb 202416.4816.4816.2016.3416.345,600
01 Feb 202416.4016.5616.4016.5616.561,200
31 Jan 202416.3716.3716.2816.3216.329,000
30 Jan 202416.4016.6016.3916.5216.5216,600
29 Jan 202416.7616.7816.6316.7816.789,000
26 Jan 202416.9417.0716.9417.0617.062,600
25 Jan 202417.1417.1416.8616.9716.975,500
24 Jan 202417.2517.2617.0117.0617.0613,300
23 Jan 202416.5316.6316.4216.6316.6315,600
22 Jan 202416.2416.2516.0816.1716.1713,600
19 Jan 202416.3216.5416.3016.5416.543,300
18 Jan 202416.4516.4516.3016.4316.437,000
17 Jan 202416.4316.4316.2516.3716.377,800
16 Jan 202417.1817.1816.8316.8316.8310,000
12 Jan 202417.2817.3117.2817.3117.311,200
11 Jan 202417.2617.2617.1617.1617.16500
10 Jan 202417.0117.1217.0117.1217.121,000
09 Jan 202417.1017.1317.0617.1117.111,800
08 Jan 202417.3117.3217.1817.3217.323,500
05 Jan 202417.4217.5217.3017.4317.436,500
04 Jan 202417.5617.5717.4017.4617.465,300
03 Jan 202417.5517.7217.5517.6417.642,500
02 Jan 202417.8517.8517.7117.8117.813,800
29 Dec 202318.1918.2718.1318.1918.194,100
28 Dec 202317.9518.4117.9518.1318.138,000
27 Dec 202317.7518.1917.7417.9217.9213,800
26 Dec 202317.8017.8017.6517.6517.653,100
22 Dec 202317.8117.8617.7017.7017.702,100
21 Dec 202317.7017.7817.7017.7817.781,600
20 Dec 202317.4817.5317.3617.3617.361,100
19 Dec 202317.5117.8017.5117.7017.704,400
18 Dec 202317.5317.6117.0117.5517.558,200
15 Dec 202317.7517.7517.6017.6117.613,600
15 Dec 20230.622 Dividend
14 Dec 202318.0118.0618.0018.0517.432,200
13 Dec 202317.3317.5317.3217.3916.7914,800
12 Dec 202317.6217.6217.3417.4816.875,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...