Franklin International Aggregate Bond ETF (FLIA)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 20.09 | 20.15 | 20.09 | 20.15 | 20.15 | 89,030 |
| 08 May 2024 | 20.13 | 20.14 | 20.13 | 20.14 | 20.14 | 28,900 |
| 07 May 2024 | 20.17 | 20.19 | 20.14 | 20.14 | 20.14 | 69,500 |
| 06 May 2024 | 20.15 | 20.21 | 20.15 | 20.20 | 20.20 | 50,600 |
| 03 May 2024 | 20.12 | 20.17 | 20.12 | 20.15 | 20.15 | 34,700 |
| 02 May 2024 | 20.04 | 20.09 | 20.03 | 20.09 | 20.09 | 47,400 |
| 01 May 2024 | 20.01 | 20.05 | 20.00 | 20.02 | 20.02 | 67,000 |
| 30 Apr 2024 | 19.99 | 20.01 | 19.99 | 19.99 | 19.99 | 174,500 |
| 29 Apr 2024 | 20.01 | 20.04 | 20.01 | 20.03 | 20.03 | 42,400 |
| 26 Apr 2024 | 19.97 | 20.02 | 19.97 | 20.00 | 20.00 | 26,200 |
| 25 Apr 2024 | 19.93 | 19.97 | 19.93 | 19.95 | 19.95 | 38,700 |
| 24 Apr 2024 | 20.01 | 20.01 | 19.98 | 19.98 | 19.98 | 29,200 |
| 23 Apr 2024 | 20.08 | 20.08 | 20.05 | 20.06 | 20.06 | 40,000 |
| 22 Apr 2024 | 20.04 | 20.06 | 20.03 | 20.05 | 20.05 | 27,900 |
| 19 Apr 2024 | 20.03 | 20.03 | 20.01 | 20.02 | 20.02 | 31,300 |
| 18 Apr 2024 | 20.06 | 20.06 | 20.03 | 20.04 | 20.04 | 88,300 |
| 17 Apr 2024 | 20.02 | 20.06 | 20.00 | 20.04 | 20.04 | 70,800 |
| 16 Apr 2024 | 19.95 | 19.98 | 19.95 | 19.96 | 19.96 | 77,400 |
| 15 Apr 2024 | 20.06 | 20.06 | 20.03 | 20.03 | 20.03 | 25,700 |
| 12 Apr 2024 | 20.17 | 20.17 | 20.14 | 20.14 | 20.14 | 37,200 |
| 11 Apr 2024 | 20.07 | 20.08 | 20.03 | 20.07 | 20.07 | 64,000 |
| 10 Apr 2024 | 20.11 | 20.11 | 20.05 | 20.07 | 20.07 | 25,700 |
| 09 Apr 2024 | 20.17 | 20.18 | 20.17 | 20.17 | 20.17 | 46,600 |
| 08 Apr 2024 | 20.12 | 20.12 | 20.10 | 20.12 | 20.12 | 40,600 |
| 05 Apr 2024 | 20.16 | 20.18 | 20.14 | 20.16 | 20.16 | 36,200 |
| 04 Apr 2024 | 20.18 | 20.22 | 20.17 | 20.22 | 20.22 | 721,700 |
| 03 Apr 2024 | 20.11 | 20.17 | 20.10 | 20.17 | 20.17 | 45,300 |
| 02 Apr 2024 | 20.12 | 20.13 | 20.10 | 20.11 | 20.11 | 52,900 |
| 01 Apr 2024 | 20.14 | 20.14 | 20.11 | 20.12 | 20.12 | 33,100 |
| 28 Mar 2024 | 20.22 | 20.28 | 20.21 | 20.23 | 20.23 | 292,800 |
| 27 Mar 2024 | 20.21 | 20.25 | 20.21 | 20.25 | 20.25 | 56,200 |
| 26 Mar 2024 | 20.13 | 20.16 | 20.13 | 20.16 | 20.16 | 48,100 |
| 25 Mar 2024 | 20.14 | 20.17 | 20.13 | 20.16 | 20.16 | 63,900 |
| 22 Mar 2024 | 20.20 | 20.21 | 20.17 | 20.17 | 20.17 | 36,200 |
| 21 Mar 2024 | 20.25 | 20.25 | 20.15 | 20.18 | 20.18 | 47,700 |
| 20 Mar 2024 | 20.11 | 20.13 | 20.10 | 20.12 | 20.12 | 42,400 |
| 19 Mar 2024 | 20.13 | 20.14 | 20.12 | 20.12 | 20.12 | 40,200 |
| 18 Mar 2024 | 20.10 | 20.12 | 20.09 | 20.10 | 20.10 | 27,300 |
| 15 Mar 2024 | 20.10 | 20.14 | 20.10 | 20.14 | 20.14 | 69,400 |
| 14 Mar 2024 | 20.15 | 20.15 | 20.09 | 20.11 | 20.11 | 31,900 |
| 13 Mar 2024 | 20.18 | 20.19 | 20.17 | 20.18 | 20.18 | 42,500 |
| 12 Mar 2024 | 20.15 | 20.19 | 20.15 | 20.18 | 20.18 | 44,400 |
| 11 Mar 2024 | 20.22 | 20.22 | 20.18 | 20.19 | 20.19 | 46,200 |
| 08 Mar 2024 | 20.21 | 20.24 | 20.20 | 20.21 | 20.21 | 50,400 |
| 07 Mar 2024 | 20.22 | 20.22 | 20.20 | 20.22 | 20.22 | 37,300 |
| 06 Mar 2024 | 20.19 | 20.21 | 20.19 | 20.19 | 20.19 | 290,400 |
| 05 Mar 2024 | 20.15 | 20.20 | 20.15 | 20.18 | 20.18 | 72,600 |
| 04 Mar 2024 | 20.08 | 20.13 | 20.08 | 20.10 | 20.10 | 60,300 |
| 01 Mar 2024 | 20.02 | 20.15 | 20.02 | 20.12 | 20.12 | 80,700 |
| 29 Feb 2024 | 20.04 | 20.11 | 20.04 | 20.11 | 20.11 | 168,100 |
| 28 Feb 2024 | 20.00 | 20.12 | 20.00 | 20.11 | 20.11 | 143,800 |
| 27 Feb 2024 | 20.04 | 20.12 | 20.02 | 20.06 | 20.06 | 218,900 |
| 26 Feb 2024 | 20.05 | 20.06 | 20.03 | 20.05 | 20.05 | 201,000 |
| 23 Feb 2024 | 20.11 | 20.15 | 20.08 | 20.14 | 20.14 | 128,600 |
| 22 Feb 2024 | 20.03 | 20.09 | 20.03 | 20.09 | 20.09 | 116,700 |
| 21 Feb 2024 | 20.04 | 20.05 | 19.99 | 20.03 | 20.03 | 139,900 |
| 20 Feb 2024 | 20.09 | 20.12 | 20.07 | 20.11 | 20.11 | 88,800 |
| 16 Feb 2024 | 20.04 | 20.07 | 20.03 | 20.06 | 20.06 | 44,800 |
| 15 Feb 2024 | 20.08 | 20.08 | 20.04 | 20.05 | 20.05 | 32,600 |
| 14 Feb 2024 | 20.01 | 20.07 | 20.01 | 20.06 | 20.06 | 46,100 |
| 13 Feb 2024 | 19.97 | 20.00 | 19.94 | 19.94 | 19.94 | 44,900 |
| 12 Feb 2024 | 20.02 | 20.08 | 20.02 | 20.07 | 20.07 | 48,100 |
| 09 Feb 2024 | 19.90 | 20.04 | 19.90 | 20.02 | 20.02 | 48,300 |
| 08 Feb 2024 | 20.03 | 20.05 | 20.01 | 20.03 | 20.03 | 71,700 |
| 07 Feb 2024 | 20.02 | 20.09 | 20.02 | 20.07 | 20.07 | 170,800 |
| 06 Feb 2024 | 20.09 | 20.11 | 20.09 | 20.11 | 20.11 | 31,000 |
| 05 Feb 2024 | 20.10 | 20.10 | 20.04 | 20.06 | 20.06 | 50,100 |
| 02 Feb 2024 | 20.09 | 20.34 | 20.09 | 20.26 | 20.26 | 76,700 |
| 01 Feb 2024 | 20.15 | 20.23 | 20.15 | 20.23 | 20.23 | 89,300 |
| 31 Jan 2024 | 20.17 | 20.23 | 20.17 | 20.21 | 20.21 | 111,400 |
| 30 Jan 2024 | 20.10 | 20.12 | 20.07 | 20.11 | 20.11 | 59,600 |
| 29 Jan 2024 | 20.07 | 20.12 | 20.07 | 20.12 | 20.12 | 33,700 |
| 26 Jan 2024 | 20.01 | 20.06 | 20.01 | 20.05 | 20.05 | 65,900 |
| 25 Jan 2024 | 20.02 | 20.06 | 20.02 | 20.06 | 20.06 | 49,500 |
| 24 Jan 2024 | 20.09 | 20.09 | 20.01 | 20.03 | 20.03 | 33,300 |
| 23 Jan 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 20.01 | 49,100 |
| 22 Jan 2024 | 20.06 | 20.12 | 20.06 | 20.12 | 20.12 | 74,700 |
| 19 Jan 2024 | 20.02 | 20.10 | 20.01 | 20.10 | 20.10 | 53,800 |
| 18 Jan 2024 | 20.07 | 20.07 | 20.02 | 20.05 | 20.05 | 31,200 |
| 17 Jan 2024 | 20.05 | 20.05 | 20.02 | 20.04 | 20.04 | 67,600 |
| 16 Jan 2024 | 20.18 | 20.19 | 20.10 | 20.11 | 20.11 | 53,900 |
| 12 Jan 2024 | 20.25 | 20.25 | 20.22 | 20.24 | 20.24 | 42,900 |
| 11 Jan 2024 | 20.16 | 20.21 | 20.15 | 20.21 | 20.21 | 43,700 |
| 10 Jan 2024 | 20.15 | 20.16 | 20.11 | 20.12 | 20.12 | 74,300 |
| 09 Jan 2024 | 20.09 | 20.16 | 20.09 | 20.16 | 20.16 | 226,600 |
| 08 Jan 2024 | 20.12 | 20.16 | 20.10 | 20.15 | 20.15 | 78,500 |
| 05 Jan 2024 | 20.09 | 20.16 | 20.08 | 20.10 | 20.10 | 879,600 |
| 04 Jan 2024 | 20.16 | 20.27 | 20.14 | 20.17 | 20.17 | 60,800 |
| 03 Jan 2024 | 20.16 | 20.24 | 20.16 | 20.24 | 20.24 | 52,300 |
| 02 Jan 2024 | 20.20 | 20.21 | 20.19 | 20.20 | 20.20 | 38,100 |
| 29 Dec 2023 | 20.30 | 20.42 | 20.28 | 20.39 | 20.39 | 115,300 |
| 28 Dec 2023 | 20.39 | 20.41 | 20.36 | 20.38 | 20.38 | 129,900 |
| 27 Dec 2023 | 20.39 | 20.42 | 20.38 | 20.40 | 20.40 | 45,000 |
| 26 Dec 2023 | 20.30 | 20.33 | 20.29 | 20.33 | 20.33 | 24,400 |
| 22 Dec 2023 | 20.35 | 20.45 | 20.29 | 20.34 | 20.34 | 62,100 |
| 21 Dec 2023 | 20.33 | 20.36 | 20.28 | 20.32 | 20.32 | 194,000 |
| 20 Dec 2023 | 20.31 | 20.36 | 20.31 | 20.36 | 20.36 | 73,600 |
| 19 Dec 2023 | 20.22 | 20.34 | 20.22 | 20.29 | 20.29 | 48,500 |
| 18 Dec 2023 | 20.19 | 20.19 | 20.12 | 20.12 | 20.12 | 38,600 |
| 15 Dec 2023 | 20.19 | 20.25 | 20.19 | 20.21 | 20.21 | 61,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.