Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Franklin India ETF (NY: FLIN )

38.20 +0.06 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 20.36 20.39 20.36 20.39 4,781 -0.24(-1.19%)
Sep 27, 2018 20.56 20.65 20.56 20.64 23,782 -0.22(-1.04%)
Sep 26, 2018 20.71 20.87 20.71 20.85 5,080 +0.08(+0.36%)
Sep 25, 2018 20.75 20.81 20.73 20.78 4,379 +0.27(+1.33%)
Sep 24, 2018 20.53 20.53 20.36 20.51 7,394 -0.50(-2.37%)
Sep 21, 2018 20.91 21.02 20.91 21.00 12,326 -0.57(-2.66%)
Sep 20, 2018 21.50 21.59 21.48 21.58 8,766 +0.24(+1.15%)
Sep 19, 2018 21.21 21.34 21.21 21.33 33,096 +0.19(+0.89%)
Sep 18, 2018 21.05 21.15 21.05 21.15 50,735 -0.17(-0.78%)
Sep 17, 2018 21.33 21.33 21.31 21.31 524 -0.49(-2.26%)
Sep 14, 2018 21.81 21.81 21.80 21.80 318 +0.02(+0.09%)
Sep 13, 2018 21.78 21.79 21.77 21.79 3,691 +0.32(+1.50%)
Sep 12, 2018 21.46 21.46 21.46 21.46 233 +0.34(+1.62%)
Sep 11, 2018 21.10 21.12 21.10 21.12 775 -0.17(-0.82%)
Sep 10, 2018 21.38 21.38 21.30 21.30 1,975 -0.46(-2.12%)
Sep 07, 2018 21.83 21.89 21.76 21.76 1,275 +0.07(+0.30%)
Sep 06, 2018 21.68 21.69 21.60 21.69 1,777 +0.08(+0.35%)
Sep 05, 2018 21.64 21.64 21.62 21.62 515 -0.06(-0.26%)
Sep 04, 2018 21.85 21.85 21.64 21.67 2,522 -0.65(-2.91%)
Aug 31, 2018 22.32 22.32 22.32 0 +0.18(+0.81%)
Aug 30, 2018 22.21 22.21 22.14 22.14 1,253 -0.30(-1.34%)
Aug 29, 2018 22.40 22.47 22.40 22.44 1,950 -0.14(-0.62%)
Aug 28, 2018 22.64 22.64 22.59 22.59 1,292 -0.06(-0.29%)
Aug 27, 2018 22.60 22.65 22.60 22.65 273 +0.11(+0.50%)
Aug 24, 2018 22.52 22.54 22.51 22.54 425 +0.33(+1.48%)
Aug 23, 2018 22.29 22.29 22.21 22.21 707 -0.30(-1.34%)
Aug 22, 2018 22.38 22.51 22.38 22.51 1,483 +0.16(+0.72%)
Aug 21, 2018 22.35 22.35 22.35 22.35 1,071 +0.06(+0.26%)
Aug 20, 2018 22.34 22.34 22.29 22.29 9,268 +0.38(+1.76%)
Aug 17, 2018 21.91 21.91 21.91 21.91 106 +0.00(+0.00%)
Aug 16, 2018 21.91 21.91 21.91 21.91 106 +0.34(+1.59%)
Aug 15, 2018 21.64 21.64 21.56 21.56 972 -0.48(-2.19%)
Aug 14, 2018 22.05 22.05 22.05 22.05 235 +0.11(+0.51%)
Aug 13, 2018 21.94 21.94 21.94 21.94 534 -0.46(-2.06%)
Aug 10, 2018 22.40 22.40 22.40 22.40 106 +0.00(+0.00%)
Aug 09, 2018 22.40 22.40 22.40 22.40 28 +0.00(+0.00%)
Aug 08, 2018 22.40 22.40 22.40 0 +0.00(+0.00%)
Aug 07, 2018 22.40 22.40 22.40 22.40 1,149 +0.00(+0.00%)
Aug 06, 2018 22.40 22.40 22.40 22.40 155 +0.00(+0.00%)
Aug 03, 2018 22.40 22.40 22.40 22.40 1,062 +0.03(+0.13%)
Aug 02, 2018 22.37 22.37 22.37 22.37 1 +0.00(+0.00%)
Aug 01, 2018 22.36 22.37 22.36 22.37 664 -0.03(-0.13%)
Jul 31, 2018 22.41 22.42 22.38 22.40 48,867 +0.16(+0.72%)
Jul 30, 2018 22.22 22.25 22.22 22.24 565 +0.14(+0.64%)
Jul 27, 2018 22.11 22.11 22.10 22.10 850 +0.16(+0.71%)
Jul 26, 2018 21.95 21.95 21.94 21.94 360 +0.29(+1.32%)
Jul 23, 2018 21.65 21.65 21.65 0 +0.07(+0.31%)
Jul 20, 2018 21.58 21.59 21.58 21.59 1,271 +0.21(+0.96%)
Jul 19, 2018 21.38 21.39 21.38 21.38 5,546 -0.26(-1.22%)
Jul 17, 2018 21.64 21.64 21.64 22 +0.30(+1.41%)
Jul 16, 2018 21.34 21.34 21.34 21.34 212 -0.31(-1.43%)
Jul 13, 2018 21.67 21.67 21.65 21.65 1,150 -0.06(-0.27%)
Jul 12, 2018 21.68 21.71 21.67 21.71 1,220 +0.19(+0.90%)
Jul 11, 2018 21.51 21.52 21.51 21.52 2,543 -0.08(-0.37%)
Jul 10, 2018 21.56 21.60 21.56 21.60 3,826 +0.14(+0.67%)
Jul 09, 2018 21.38 21.45 21.38 21.45 1,454 +0.26(+1.23%)
Jul 06, 2018 21.19 21.19 21.19 21.19 113 +0.02(+0.09%)
Jul 03, 2018 21.17 21.17 21.17 49 +0.11(+0.54%)
Jul 02, 2018 21.06 21.06 21.06 21.06 2,539 -0.07(-0.31%)
Jun 29, 2018 21.13 21.13 21.13 21.13 243 +0.53(+2.56%)
Jun 28, 2018 20.62 20.73 20.59 20.60 2,184 -0.27(-1.31%)
Jun 27, 2018 21.09 21.09 20.87 20.87 2,496 -0.40(-1.86%)
Jun 26, 2018 21.26 21.27 21.26 21.27 3,849 -0.01(-0.04%)
Jun 25, 2018 21.28 21.28 21.28 21.28 642 -0.24(-1.09%)
Jun 22, 2018 21.48 21.51 21.48 21.51 4,507 +0.14(+0.66%)
Jun 21, 2018 21.37 21.37 21.37 21.37 212 +0.01(+0.04%)
Jun 20, 2018 21.36 21.36 21.36 21.36 531 +0.16(+0.76%)
Jun 19, 2018 21.20 21.20 21.20 21.20 160 -0.19(-0.90%)
Jun 18, 2018 21.39 21.39 21.39 21.39 1,186 -0.04(-0.17%)
Jun 15, 2018 21.43 21.43 21.43 21.43 920 -0.14(-0.63%)
Jun 14, 2018 21.57 21.57 21.57 21.57 267 -0.21(-0.97%)
Jun 13, 2018 21.78 21.78 21.78 21.78 140 +0.03(+0.13%)
Jun 12, 2018 21.75 21.75 21.75 21.75 1,172 +0.07(+0.30%)
Jun 11, 2018 21.69 21.69 21.65 21.68 3,721 -0.02(-0.09%)
Jun 08, 2018 21.62 21.70 21.62 21.70 418 +0.24(+1.14%)
Jun 07, 2018 21.58 21.58 21.46 21.46 837 -0.17(-0.78%)
Jun 06, 2018 21.63 213 +0.23(+1.10%)
Jun 04, 2018 21.39 21.39 21.39 10 -0.16(-0.74%)
Jun 01, 2018 21.55 21.55 21.55 21.55 204 +0.18(+0.84%)
May 31, 2018 21.37 21.37 21.37 21.37 213 +0.21(+0.97%)
May 29, 2018 21.17 21.17 21.17 15 +0.00(+0.00%)
May 25, 2018 21.17 21.17 21.17 0 +0.36(+1.75%)
May 24, 2018 20.80 20.80 20.80 20.80 260 -0.15(-0.71%)
May 22, 2018 20.95 20.95 20.95 0 +0.17(+0.84%)
May 21, 2018 20.81 20.81 20.78 20.78 579 -0.45(-2.10%)
May 17, 2018 21.22 21.22 21.22 252 +0.02(+0.09%)
May 15, 2018 21.21 21.21 21.21 12 -0.38(-1.74%)
May 14, 2018 21.59 21.59 21.58 21.58 1,780 -0.07(-0.32%)
May 11, 2018 21.65 21.65 21.65 21.65 261 +0.03(+0.14%)
May 09, 2018 21.62 21.62 21.62 0 +0.00(+0.01%)
May 07, 2018 21.62 21.62 21.62 0 -0.01(-0.06%)
May 04, 2018 21.63 21.63 21.63 21.63 1,087 -0.05(-0.22%)
May 03, 2018 21.82 21.82 21.67 21.67 440 -0.28(-1.28%)
May 02, 2018 21.96 21.96 21.96 21.96 724 -0.01(-0.04%)
May 01, 2018 22.01 22.01 21.95 21.96 721 -0.20(-0.89%)
Apr 30, 2018 22.16 22.16 22.16 22.16 302 +0.06(+0.25%)
Apr 27, 2018 22.11 22.11 22.11 22.11 1,100 +0.15(+0.69%)
Apr 26, 2018 21.88 21.97 21.88 21.96 2,534 +0.16(+0.73%)
Apr 25, 2018 21.80 21.80 21.80 21.80 295 -0.38(-1.73%)
Apr 24, 2018 22.18 22.18 22.18 22.18 213 +0.27(+1.24%)
Apr 23, 2018 22.29 22.29 21.91 21.91 1,018 -0.29(-1.31%)
Apr 17, 2018 22.20 22.20 22.20 28 +0.00(+0.00%)
Apr 16, 2018 22.19 22.20 22.14 22.20 3,483 +0.08(+0.38%)
Apr 13, 2018 22.12 22.13 22.12 22.12 389 -0.08(-0.38%)
Apr 12, 2018 22.20 22.20 22.20 22.20 110 +0.18(+0.81%)
Apr 11, 2018 22.02 22.02 22.02 22.02 252 -0.14(-0.64%)
Apr 09, 2018 22.16 22.16 22.16 0 +0.30(+1.37%)
Apr 06, 2018 22.02 22.01 21.86 21.86 270 -0.15(-0.68%)
Apr 05, 2018 22.01 22.01 22.01 22.01 341 +0.15(+0.69%)
Apr 04, 2018 21.86 21.86 21.86 21.86 147 +0.15(+0.69%)
Apr 03, 2018 21.79 21.87 21.71 21.71 968 +0.18(+0.83%)
Apr 02, 2018 21.97 21.97 21.53 21.53 2,877 -0.19(-0.86%)
Mar 29, 2018 21.72 21.72 21.72 0 +0.31(+1.45%)
Mar 28, 2018 21.41 21.41 21.41 21.41 147 -0.15(-0.70%)
Mar 27, 2018 21.63 21.64 21.55 21.56 532 +0.06(+0.26%)
Mar 26, 2018 21.54 21.54 21.51 21.51 213 +0.39(+1.87%)
Mar 23, 2018 21.22 21.23 21.11 21.11 524 -0.11(-0.51%)
Mar 22, 2018 21.37 21.37 21.22 21.22 1,796 -0.40(-1.84%)
Mar 21, 2018 21.57 21.63 21.54 21.62 1,196 +0.38(+1.81%)
Mar 19, 2018 21.23 21.23 21.23 21 -0.47(-2.16%)
Mar 16, 2018 21.69 21.70 21.67 21.70 2,113 -0.15(-0.69%)
Mar 15, 2018 21.91 21.91 21.85 21.85 573 -0.14(-0.64%)
Mar 14, 2018 22.26 22.30 21.99 21.99 4,021 +0.00(+0.00%)
Mar 13, 2018 22.09 22.09 21.99 21.99 448 +0.01(+0.04%)
Mar 12, 2018 21.99 22.05 21.99 21.99 3,737 +0.33(+1.52%)
Mar 09, 2018 21.66 21.66 21.66 21.66 426 +0.01(+0.04%)
Mar 08, 2018 21.62 21.65 21.62 21.65 368 -0.03(-0.13%)
Mar 07, 2018 21.60 21.67 21.58 21.67 1,590 -0.09(-0.43%)
Mar 06, 2018 21.97 21.97 21.77 21.77 213 -0.28(-1.28%)
Mar 05, 2018 21.85 22.05 21.85 22.05 751 +0.13(+0.60%)
Mar 02, 2018 21.88 21.92 21.88 21.92 1,220 +0.05(+0.21%)
Mar 01, 2018 21.91 21.91 21.87 21.87 668 -0.22(-0.98%)
Feb 28, 2018 22.17 22.17 22.09 22.09 1,980 -0.13(-0.57%)
Feb 27, 2018 22.43 22.43 22.21 22.21 10,178 -0.29(-1.27%)
Feb 26, 2018 23.38 23.38 22.43 22.50 33,183 +0.14(+0.61%)
Feb 23, 2018 22.68 22.68 22.31 22.36 1,946 +0.34(+1.53%)
Feb 22, 2018 22.11 22.11 22.03 677 -0.09(-0.39%)
Feb 21, 2018 22.23 22.25 22.11 22.11 1,238 -0.00(-0.01%)
Feb 20, 2018 22.11 22.18 22.10 22.12 4,350 -0.24(-1.09%)
Feb 16, 2018 22.36 22.36 22.36 0 -0.46(-2.01%)
Feb 15, 2018 22.75 22.82 22.75 22.82 27,199 +0.02(+0.08%)
Feb 14, 2018 22.80 22.80 22.80 22.80 150 +0.10(+0.45%)
Feb 13, 2018 22.63 22.70 22.63 22.70 5,478 +0.03(+0.12%)
Feb 12, 2018 22.68 22.68 22.67 22.67 1,307 +0.20(+0.88%)
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.