Franklin FTSE India ETF (FLIN)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

36.81

-0.37

(-1.00%)

At close: 04:00PM EDT

37.00

+0.19

(+0.52%)

After hours:

07:59PM 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	36.79	36.86	36.70	36.81	36.81	159,800
08 May 2024	37.19	37.30	37.15	37.18	37.18	193,900
07 May 2024	37.14	37.22	37.03	37.13	37.13	126,100
06 May 2024	37.48	37.54	37.41	37.54	37.54	125,200
03 May 2024	37.75	37.84	37.66	37.84	37.84	111,900
02 May 2024	37.86	38.06	37.80	38.04	38.04	125,200
01 May 2024	37.59	37.75	37.52	37.56	37.56	78,800
30 Apr 2024	37.58	37.66	37.50	37.50	37.50	129,500
29 Apr 2024	37.64	37.72	37.59	37.69	37.69	112,500
26 Apr 2024	37.57	37.60	37.48	37.55	37.55	111,300
25 Apr 2024	37.37	37.56	37.28	37.56	37.56	180,900
24 Apr 2024	37.32	37.33	37.21	37.32	37.32	96,800
23 Apr 2024	37.21	37.33	37.13	37.31	37.31	133,900
22 Apr 2024	37.13	37.24	37.08	37.22	37.22	101,900
19 Apr 2024	36.78	36.88	36.75	36.87	36.87	148,400
18 Apr 2024	36.59	36.69	36.45	36.60	36.60	219,300
17 Apr 2024	36.77	36.80	36.53	36.55	36.55	541,700
16 Apr 2024	36.74	36.74	36.59	36.69	36.69	256,900
15 Apr 2024	36.98	37.03	36.65	36.66	36.66	270,600
12 Apr 2024	37.22	37.22	36.94	36.98	36.98	180,900
11 Apr 2024	37.43	37.51	37.19	37.51	37.51	100,600
10 Apr 2024	37.41	37.45	37.25	37.41	37.41	116,400
09 Apr 2024	37.67	37.67	37.47	37.66	37.66	157,900
08 Apr 2024	37.64	37.75	37.64	37.69	37.69	213,800
05 Apr 2024	37.31	37.51	37.26	37.46	37.46	2,343,200
04 Apr 2024	37.36	37.45	37.08	37.12	37.12	96,800
03 Apr 2024	37.10	37.26	37.04	37.18	37.18	135,100
02 Apr 2024	37.01	37.17	37.01	37.03	37.03	159,200
01 Apr 2024	37.00	37.11	36.90	36.93	36.93	183,500
28 Mar 2024	36.80	36.87	36.77	36.85	36.85	131,100
27 Mar 2024	36.54	36.54	36.44	36.48	36.48	138,400
26 Mar 2024	36.34	36.37	36.27	36.30	36.30	173,700
25 Mar 2024	36.12	36.18	36.07	36.14	36.14	101,100
22 Mar 2024	36.18	36.22	36.06	36.09	36.09	280,200
21 Mar 2024	36.33	36.33	36.14	36.17	36.17	177,900
20 Mar 2024	35.88	36.09	35.84	36.07	36.07	224,000
19 Mar 2024	35.85	35.93	35.71	35.84	35.84	197,400
18 Mar 2024	36.27	36.31	36.16	36.21	36.21	115,500
15 Mar 2024	36.24	36.31	35.99	36.05	36.05	129,900
14 Mar 2024	36.31	36.46	36.15	36.18	36.18	123,700
13 Mar 2024	36.03	36.03	35.79	35.91	35.91	315,700
12 Mar 2024	37.01	37.01	36.83	36.92	36.92	172,400
11 Mar 2024	37.10	37.14	37.01	37.09	37.09	198,200
08 Mar 2024	37.44	37.48	37.31	37.37	37.37	256,500
07 Mar 2024	37.24	37.35	37.17	37.34	37.34	272,400
06 Mar 2024	37.16	37.21	37.12	37.14	37.14	173,400
05 Mar 2024	37.05	37.13	36.92	36.94	36.94	180,800
04 Mar 2024	37.06	37.12	37.02	37.10	37.10	193,700
01 Mar 2024	36.98	37.06	36.92	37.03	37.03	208,100
29 Feb 2024	36.65	36.65	36.43	36.47	36.47	195,800
28 Feb 2024	36.49	36.65	36.25	36.39	36.39	487,700
27 Feb 2024	36.87	36.87	36.75	36.83	36.83	120,300
26 Feb 2024	36.80	36.89	36.80	36.82	36.82	218,300
23 Feb 2024	36.99	37.02	36.95	36.97	36.97	163,500
22 Feb 2024	36.85	36.99	36.85	36.99	36.99	128,400
21 Feb 2024	36.54	36.65	36.44	36.58	36.58	127,300
20 Feb 2024	36.85	36.91	36.81	36.87	36.87	152,100
16 Feb 2024	36.59	36.73	36.56	36.65	36.65	244,900
15 Feb 2024	36.43	36.55	36.36	36.53	36.53	287,100
14 Feb 2024	36.22	36.35	36.20	36.32	36.32	155,300
13 Feb 2024	35.81	35.81	35.60	35.72	35.72	190,300
12 Feb 2024	35.92	36.06	35.85	35.97	35.97	224,500
09 Feb 2024	36.19	36.35	36.12	36.35	36.35	98,000
08 Feb 2024	36.27	36.28	36.12	36.18	36.18	156,700
07 Feb 2024	36.43	36.56	36.40	36.47	36.47	132,800
06 Feb 2024	36.28	36.43	36.25	36.35	36.35	263,800
05 Feb 2024	35.76	35.88	35.71	35.82	35.82	191,900
02 Feb 2024	35.88	36.04	35.80	36.04	36.04	148,800
01 Feb 2024	35.71	35.87	35.61	35.87	35.87	313,500
31 Jan 2024	35.67	35.79	35.60	35.68	35.68	128,800
30 Jan 2024	35.17	35.34	35.12	35.34	35.34	258,700
29 Jan 2024	35.59	35.63	35.49	35.62	35.62	118,800
26 Jan 2024	35.01	35.11	34.99	35.02	35.02	71,700
25 Jan 2024	34.94	35.03	34.85	34.96	34.96	109,700
24 Jan 2024	35.19	35.36	34.91	34.97	34.97	1,126,600
23 Jan 2024	34.71	34.83	34.66	34.76	34.76	212,900
22 Jan 2024	35.51	35.77	35.51	35.71	35.71	178,300
19 Jan 2024	35.45	35.54	35.27	35.51	35.51	116,000
18 Jan 2024	35.11	35.20	35.02	35.15	35.15	192,400
17 Jan 2024	35.01	35.09	34.82	34.96	34.96	113,900
16 Jan 2024	35.69	35.69	35.37	35.44	35.44	131,000
12 Jan 2024	35.81	35.96	35.79	35.83	35.83	133,900
11 Jan 2024	35.26	35.29	35.07	35.24	35.24	71,600
10 Jan 2024	35.13	35.26	35.13	35.25	35.25	360,700
09 Jan 2024	35.05	35.06	34.90	35.03	35.03	90,500
08 Jan 2024	34.99	35.18	34.97	35.15	35.15	156,600
05 Jan 2024	35.20	35.35	35.20	35.23	35.23	95,300
04 Jan 2024	35.12	35.25	35.10	35.13	35.13	129,900
03 Jan 2024	34.75	34.87	34.68	34.82	34.82	84,700
02 Jan 2024	34.84	34.90	34.75	34.85	34.85	116,700
29 Dec 2023	34.95	34.97	34.82	34.88	34.88	91,600
28 Dec 2023	34.99	35.04	34.93	34.98	34.98	124,300
28 Dec 2023	0.005 Dividend
27 Dec 2023	34.86	34.90	34.81	34.81	34.81	103,900
26 Dec 2023	34.64	34.67	34.60	34.65	34.65	87,200
22 Dec 2023	34.43	34.54	34.42	34.54	34.54	67,600
21 Dec 2023	34.19	34.38	34.17	34.38	34.38	81,000
20 Dec 2023	33.95	33.98	33.63	33.66	33.66	261,300
19 Dec 2023	34.59	34.77	34.59	34.74	34.74	53,900
18 Dec 2023	34.50	34.60	34.43	34.60	34.59	93,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,031.30+37.10(+0.46%)

ASX 2007,757.00+35.40(+0.46%)

AUD/USD0.6610-0.0011(-0.16%)

OIL79.77+0.51(+0.64%)

GOLD2,357.20+16.90(+0.72%)

Bitcoin AUD95,090.84+2,037.96(+2.19%)

Franklin FTSE India ETF (FLIN)

ALL ORDS
8,031.30
+37.10(+0.46%)

ASX 200
7,757.00
+35.40(+0.46%)

AUD/USD
0.6610
-0.0011(-0.16%)

OIL
79.77
+0.51(+0.64%)

GOLD
2,357.20
+16.90(+0.72%)

Bitcoin AUD
95,090.84
+2,037.96(+2.19%)