Franklin India ETF (NY: FLIN )

33.29 USD -0.24 (-0.72%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 33.30 33.37 33.21 33.29 24,247 -0.24(-0.72%)
Jan 13, 2022 33.58 33.65 33.49 33.53 13,514 -0.13(-0.40%)
Jan 12, 2022 33.54 33.66 33.52 33.66 24,280 +0.30(+0.91%)
Jan 11, 2022 33.01 33.36 32.99 33.36 9,950 +0.53(+1.61%)
Jan 10, 2022 32.83 32.88 32.73 32.83 14,425 +0.08(+0.25%)
Jan 07, 2022 32.65 32.75 32.52 32.75 4,673 +0.36(+1.11%)
Jan 06, 2022 32.42 32.54 32.35 32.39 17,679 +0.04(+0.12%)
Jan 05, 2022 32.68 32.73 32.35 32.35 9,080 -0.09(-0.29%)
Jan 04, 2022 32.48 32.56 32.45 32.45 8,782 +0.10(+0.30%)
Jan 03, 2022 32.32 32.41 32.15 32.35 16,657 +0.46(+1.45%)
Dec 31, 2021 32.03 32.05 31.89 31.89 15,561 +0.07(+0.22%)
Dec 30, 2021 31.90 31.94 31.79 31.82 5,299 -0.08(-0.26%)
Dec 29, 2021 31.82 31.91 31.75 31.90 4,151 +0.13(+0.42%)
Dec 28, 2021 31.79 31.84 31.76 31.77 4,444 +0.16(+0.52%)
Dec 27, 2021 31.44 31.60 31.44 31.60 3,675 +0.11(+0.35%)
Dec 23, 2021 31.40 31.49 31.31 31.49 7,429 +0.28(+0.91%)
Dec 22, 2021 31.08 31.22 31.08 31.21 5,059 +0.44(+1.42%)
Dec 21, 2021 30.70 30.77 30.67 30.77 5,481 +0.47(+1.56%)
Dec 20, 2021 30.24 30.30 30.10 30.30 22,994 -0.39(-1.27%)
Dec 17, 2021 30.71 30.80 30.63 30.68 7,320 -0.45(-1.45%)
Dec 16, 2021 31.19 31.28 31.13 31.13 4,624 -0.05(-0.14%)
Dec 15, 2021 30.92 31.19 30.86 31.18 5,626 -0.08(-0.26%)
Dec 14, 2021 31.24 31.33 31.15 31.26 3,320 -0.07(-0.24%)
Dec 13, 2021 31.56 31.56 31.33 31.33 11,239 -1.12(-3.45%)
Dec 10, 2021 32.51 32.51 32.42 32.45 1,597 +0.14(+0.42%)
Dec 09, 2021 32.32 32.38 32.32 32.32 1,535 -0.07(-0.21%)
Dec 08, 2021 32.34 32.41 32.33 32.38 3,521 +0.36(+1.11%)
Dec 07, 2021 31.92 32.03 31.92 32.03 8,562 +0.43(+1.36%)
Dec 06, 2021 31.54 31.60 31.51 31.60 5,714 -0.39(-1.21%)
Dec 03, 2021 31.86 31.99 31.86 31.99 7,108 -0.47(-1.46%)
Dec 02, 2021 32.49 32.55 32.46 32.46 1,976 +0.60(+1.89%)
Dec 01, 2021 32.24 32.24 31.86 31.86 11,716 +0.14(+0.44%)
Nov 30, 2021 31.83 31.93 31.72 31.72 6,779 +0.09(+0.28%)
Nov 29, 2021 31.69 31.71 31.52 31.63 8,819 -0.07(-0.22%)
Nov 26, 2021 31.84 31.85 31.46 31.70 14,338 -0.81(-2.50%)
Nov 24, 2021 32.51 32.53 32.46 32.51 8,242 -0.47(-1.42%)
Nov 23, 2021 32.89 32.98 32.86 32.98 16,300 +0.49(+1.52%)
Nov 22, 2021 32.63 32.65 32.49 32.49 14,028 -0.69(-2.09%)
Nov 19, 2021 33.27 33.33 33.14 33.18 8,379 -0.10(-0.29%)
Nov 18, 2021 33.18 33.28 33.28 33.28 8,505 -0.27(-0.79%)
Nov 17, 2021 33.60 33.60 33.48 33.54 162,738 -0.11(-0.33%)
Nov 16, 2021 33.71 33.72 33.61 33.65 15,200 -0.34(-0.99%)
Nov 15, 2021 34.03 34.03 33.97 33.99 6,292 -0.05(-0.16%)
Nov 12, 2021 34.01 34.10 33.96 34.04 11,237 +0.38(+1.13%)
Nov 11, 2021 33.68 33.75 33.61 33.66 16,394 +0.12(+0.35%)
Nov 10, 2021 33.72 33.54 33.54 6,419 -0.15(-0.45%)
Nov 09, 2021 33.78 33.78 33.65 33.69 8,694 -0.31(-0.90%)
Nov 08, 2021 33.87 34.04 33.87 34.00 7,569 +0.57(+1.70%)
Nov 05, 2021 33.42 33.47 33.39 33.43 3,568 +0.25(+0.75%)
Nov 04, 2021 33.10 33.18 33.10 33.18 2,861 +0.01(+0.04%)
Nov 03, 2021 33.03 33.17 32.99 33.17 9,040 +0.14(+0.42%)
Nov 02, 2021 33.07 33.09 33.01 33.03 6,670 -0.05(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.