Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hong Kong Franklin FTSE ETF
(NY:
FLHK
)
17.84
+0.12 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2018
20.89
20.89
20.89
0
+0.00(+0.00%)
Aug 30, 2018
20.89
20.89
20.89
20.89
172
+0.00(+0.00%)
Aug 29, 2018
20.89
20.89
20.89
20.89
3
+0.00(+0.00%)
Aug 28, 2018
20.84
20.89
20.84
20.89
442
-0.14(-0.67%)
Aug 27, 2018
21.03
21.03
21.03
21.03
363
+0.07(+0.32%)
Aug 24, 2018
20.96
20.96
20.96
0
+0.00(+0.00%)
Aug 23, 2018
20.96
20.96
20.96
0
+0.00(+0.00%)
Aug 22, 2018
20.96
20.96
20.96
20.96
12
+0.00(+0.00%)
Aug 21, 2018
20.96
20.96
20.96
20.96
285
+0.32(+1.56%)
Aug 20, 2018
20.64
20.64
20.64
0
+0.00(+0.00%)
Aug 17, 2018
20.64
20.64
20.64
20.64
362
+0.11(+0.52%)
Aug 16, 2018
20.53
20.53
20.53
20.53
362
+0.12(+0.57%)
Aug 15, 2018
20.44
20.44
20.41
20.41
776
-0.48(-2.30%)
Aug 14, 2018
20.90
20.90
20.89
20.89
863
+0.02(+0.08%)
Aug 13, 2018
20.88
20.88
20.88
20.88
366
-0.35(-1.64%)
Aug 10, 2018
21.23
21.23
21.23
21.23
120
+0.00(+0.00%)
Aug 09, 2018
21.23
21.23
21.23
21.23
120
+0.21(+0.98%)
Aug 08, 2018
21.02
21.02
21.02
21.02
122
-0.30(-1.40%)
Aug 07, 2018
21.32
21.32
21.32
0
+0.00(+0.00%)
Aug 06, 2018
21.32
21.32
2
+0.00(+0.00%)
Aug 03, 2018
21.32
21.32
21.32
21.32
120
+0.00(+0.00%)
Aug 02, 2018
21.32
21.32
21.32
0
+0.00(+0.00%)
Aug 01, 2018
21.32
21.32
12
+0.00(+0.00%)
Jul 31, 2018
21.32
21.32
21.32
0
+0.00(+0.00%)
Jul 30, 2018
21.34
21.37
21.32
21.32
2,778
-0.04(-0.19%)
Jul 27, 2018
21.36
21.36
21.36
21.36
120
+0.00(+0.00%)
Jul 25, 2018
21.36
21.36
21.36
36
+0.01(+0.04%)
Jul 24, 2018
21.30
21.35
21.30
21.35
241
+0.34(+1.62%)
Jul 18, 2018
21.01
21.01
21.01
0
-0.12(-0.59%)
Jul 17, 2018
21.13
21.13
21.13
21.13
47,743
+0.02(+0.12%)
Jul 16, 2018
21.11
21.11
21.11
21.11
6,146
+0.08(+0.39%)
Jul 12, 2018
21.03
21.03
21.03
0
+0.08(+0.40%)
Jul 11, 2018
21.03
21.03
20.89
20.94
1,563
-0.19(-0.91%)
Jul 10, 2018
21.23
21.23
21.13
21.13
1,234
-0.10(-0.47%)
Jul 09, 2018
21.20
21.23
21.20
21.23
628
+0.23(+1.10%)
Jul 06, 2018
21.02
21.02
21.00
21.00
4,916
+0.13(+0.63%)
Jul 03, 2018
20.87
20.87
20.87
6
-0.17(-0.82%)
Jun 29, 2018
21.04
21.04
21.04
2
-0.01(-0.04%)
Jun 25, 2018
21.05
21.05
21.05
45
-1.30(-5.80%)
Jun 04, 2018
22.35
22.35
22.35
0
+0.35(+1.60%)
May 30, 2018
21.99
21.99
21.99
0
+0.09(+0.39%)
May 29, 2018
21.94
21.94
21.91
21.91
2,393
-0.25(-1.13%)
May 23, 2018
22.16
22.16
22.16
0
-0.29(-1.27%)
May 21, 2018
22.44
22.44
22.44
0
+0.38(+1.72%)
May 17, 2018
22.06
22.06
22.06
0
-0.08(-0.35%)
May 10, 2018
22.14
22.14
22.14
104
+0.66(+3.07%)
May 07, 2018
21.48
21.48
21.48
0
-0.22(-1.02%)
May 04, 2018
21.58
21.70
21.58
21.70
268,435
-0.25(-1.15%)
Apr 13, 2018
21.95
21.95
21.95
0
-0.07(-0.33%)
Apr 11, 2018
22.03
22.03
22.03
0
+0.20(+0.90%)
Apr 10, 2018
21.73
21.83
21.73
21.83
1,005
+0.17(+0.79%)
Apr 09, 2018
21.66
21.66
21.66
21.66
226
+0.12(+0.57%)
Apr 04, 2018
21.54
21.54
21.54
0
+0.32(+1.50%)
Apr 02, 2018
21.22
21.22
21.22
33
-0.55(-2.51%)
Mar 26, 2018
21.77
21.77
21.77
0
+0.52(+2.46%)
Mar 23, 2018
21.24
21.24
21.24
21.24
459
-0.94(-4.23%)
Mar 20, 2018
22.18
22.18
22.18
49
+0.18(+0.82%)
Mar 19, 2018
22.00
22.00
22.00
22.00
129
-0.07(-0.30%)
Mar 14, 2018
22.07
22.07
22.07
0
-0.26(-1.16%)
Mar 13, 2018
22.33
22.33
22.33
22.33
330
+0.03(+0.13%)
Mar 09, 2018
22.30
22.30
22.30
0
+0.43(+1.96%)
Mar 08, 2018
21.87
21.87
21.87
21.87
367
+0.26(+1.19%)
Mar 07, 2018
21.62
21.62
21.62
21.62
230
-0.24(-1.10%)
Mar 06, 2018
21.86
21.86
21.86
21.86
367
+0.14(+0.64%)
Mar 05, 2018
21.69
21.72
21.69
21.72
4,412
-0.08(-0.37%)
Mar 02, 2018
21.67
21.80
21.67
21.80
867
-0.26(-1.19%)
Mar 01, 2018
22.06
22.06
22.06
22.06
1,818
+0.28(+1.28%)
Feb 22, 2018
21.78
21.78
21.78
57
-0.08(-0.37%)
Feb 21, 2018
21.87
21.87
21.86
21.86
876
+0.09(+0.41%)
Feb 16, 2018
21.77
21.77
21.77
0
+0.24(+1.10%)
Feb 14, 2018
21.54
21.54
21.54
0
+0.45(+2.12%)
Feb 13, 2018
21.10
21.10
21.09
21.09
253
+0.65(+3.16%)
Feb 09, 2018
20.44
20.44
20.44
0
-0.75(-3.54%)
Feb 08, 2018
21.20
21.20
21.20
21.20
498
-0.08(-0.38%)
Feb 07, 2018
21.30
21.30
21.28
21.28
368
-0.75(-3.41%)
Feb 05, 2018
22.03
22.03
22.03
0
-0.23(-1.03%)
Feb 02, 2018
22.31
22.31
22.26
22.26
1,349
-0.14(-0.62%)
Feb 01, 2018
22.44
22.44
22.39
22.39
1,632
-0.29(-1.26%)
Jan 31, 2018
22.68
22.68
22.68
22.68
122
+0.17(+0.76%)
Jan 30, 2018
22.50
22.51
22.50
22.51
3,014
-0.06(-0.25%)
Jan 29, 2018
22.57
22.57
22.57
22.57
257
-0.24(-1.04%)
Jan 25, 2018
22.80
22.80
22.80
0
+0.00(+0.00%)
Jan 24, 2018
22.84
22.84
22.77
22.80
113,441
+0.00(+0.00%)
Jan 23, 2018
22.80
22.80
22.80
22.80
269
-0.01(-0.04%)
Jan 22, 2018
22.74
22.81
22.74
22.81
1,185
+0.39(+1.75%)
Jan 18, 2018
22.42
22.42
22.42
20
-0.18(-0.79%)
Jan 17, 2018
22.60
22.60
22.60
22.60
436
+0.18(+0.80%)
Jan 16, 2018
22.44
22.50
22.42
22.42
6,273
+0.07(+0.29%)
Jan 12, 2018
22.35
22.35
22.35
0
+0.15(+0.70%)
Jan 11, 2018
22.19
22.21
22.16
22.20
1,697
+0.11(+0.48%)
Jan 10, 2018
22.13
22.09
22.09
1,505
-0.04(-0.18%)
Jan 09, 2018
22.13
22.14
22.13
22.13
7,845
+0.02(+0.07%)
Jan 08, 2018
22.12
22.12
22.12
22.12
245
+0.16(+0.71%)
Jan 05, 2018
21.96
21.96
21.96
21.96
920
-0.02(-0.07%)
Jan 04, 2018
21.95
22.04
21.95
21.98
2,453
-0.04(-0.19%)
Jan 03, 2018
21.93
22.02
21.93
22.02
654
+0.42(+1.93%)
Dec 29, 2017
21.60
21.60
21.60
4
+0.20(+0.91%)
Dec 27, 2017
21.41
21.41
21.41
0
+0.07(+0.33%)
Dec 22, 2017
21.34
21.34
21.34
3
+0.02(+0.09%)
Dec 21, 2017
21.32
21.32
21.32
21.32
85,801
+0.22(+1.04%)
Dec 19, 2017
21.10
21.10
21.10
80
+0.11(+0.54%)
Dec 14, 2017
20.98
20.98
20.98
0
-0.22(-1.06%)
Dec 13, 2017
21.21
21.21
21.21
21.21
490
+0.22(+1.07%)
Dec 12, 2017
20.99
20.99
20.95
20.98
3,381
+0.02(+0.12%)
Dec 11, 2017
20.96
20.96
20.96
20.96
245
+0.26(+1.26%)
Dec 07, 2017
20.70
20.70
20.70
90
+0.02(+0.08%)
Dec 06, 2017
20.62
20.68
20.62
20.68
2,127
-0.23(-1.09%)
Dec 05, 2017
20.92
20.99
20.91
20.91
5,556
-0.11(-0.50%)
Dec 04, 2017
21.14
21.14
21.02
21.02
1,119
-0.02(-0.12%)
Dec 01, 2017
21.14
21.14
21.04
21.04
11,736
-0.12(-0.58%)
Nov 30, 2017
21.25
21.25
21.16
21.16
20,002
-0.18(-0.84%)
Nov 29, 2017
21.38
21.38
21.34
21.34
2,018
-0.20(-0.95%)
Nov 27, 2017
21.55
21.55
21.55
0
-0.08(-0.38%)
Nov 24, 2017
21.63
21.63
21.63
21.63
262
+0.04(+0.19%)
Nov 22, 2017
21.59
21.59
21.59
21.59
122
+0.01(+0.04%)
Nov 21, 2017
21.60
21.60
21.58
21.58
1,225
+0.38(+1.81%)
Nov 20, 2017
21.20
21.20
21.20
21.20
1,961
+0.09(+0.44%)
Nov 17, 2017
21.09
21.10
21.09
21.10
2,591
+0.01(+0.06%)
Nov 15, 2017
21.09
21.09
21.09
0
-0.20(-0.92%)
Nov 14, 2017
21.29
21.29
21.29
21.29
8,721
-0.03(-0.15%)
Nov 13, 2017
21.32
21.33
21.31
21.32
2,743
+0.19(+0.89%)
Nov 10, 2017
21.13
21.13
21.13
21.13
122
+0.15(+0.70%)
Nov 09, 2017
20.99
20.99
20.98
20.98
3,922
+0.20(+0.95%)
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
.