U.S. markets close in 3 hours 47 minutes

Franklin U.S. Core Bond ETF (FLCB)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
21.22+0.10 (+0.49%)
A partir del 12:09PM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202421.1921.2421.1721.2221.2286,976
03 jul 202421.0521.1221.0521.1221.12643,200
02 jul 202420.9921.0220.9721.0121.01171,000
01 jul 202420.9821.0120.9320.9420.94340,500
01 jul 20240.066 Dividendo
28 jun 202421.2921.2921.1321.1321.06436,300
27 jun 202421.2521.2521.2121.2321.1682,500
26 jun 202421.2121.2121.1821.1921.12100,600
25 jun 202421.2821.3021.2521.2921.22105,400
24 jun 202421.3021.3021.2521.2721.2076,400
21 jun 202421.3021.3021.2321.2721.21133,500
20 jun 202421.2521.2721.2121.2621.2096,400
18 jun 202421.2621.3221.2521.3221.25146,000
17 jun 202421.2421.2421.1921.2321.16120,600
14 jun 202421.3521.3521.2821.3221.2596,800
13 jun 202421.2821.3021.2321.2821.22101,000
12 jun 202421.2621.2821.1821.1921.121,610,500
11 jun 202421.0521.0921.0121.0821.02105,900
10 jun 202421.0221.0220.9721.0020.94104,200
07 jun 202421.0921.0921.0221.0320.9685,200
06 jun 202421.1721.2121.1621.1921.12208,500
05 jun 202421.1721.1921.1121.1921.12417,500
04 jun 202421.1321.1521.0821.1321.0690,000
03 jun 202420.9921.0620.9721.0520.98126,400
03 jun 20240.073 Dividendo
31 may 202421.0121.0120.9721.0120.872,996,000
30 may 202420.9120.9320.8920.9220.7884,000
29 may 202420.8820.8820.8120.8320.70140,500
28 may 202421.0321.0320.9120.9220.78129,400
24 may 202421.0021.0220.9721.0120.88115,400
23 may 202421.0821.0820.9520.9920.85140,600
22 may 202421.0321.0821.0221.0620.9297,000
21 may 202421.0921.0921.0721.0920.95108,000
20 may 202421.0621.0621.0321.0520.91118,500
17 may 202421.1021.1021.0521.0620.92100,800
16 may 202421.1821.1821.0921.0920.95166,200
15 may 202421.1321.1621.1121.1421.00106,100
14 may 202420.9921.0220.9821.0120.88110,100
13 may 202421.0321.0320.9520.9520.82136,400
10 may 202420.9920.9920.9120.9420.80124,400
09 may 202420.9621.0020.9221.0020.86124,200
08 may 202420.9920.9920.9320.9520.81103,500
07 may 202421.0021.0320.9620.9920.85237,400
06 may 202420.9720.9720.9020.9220.79114,200
03 may 202420.9320.9420.8520.9020.76100,400
02 may 202420.7320.8120.7020.7820.64149,400
01 may 202420.7020.7720.6620.7120.57199,100
01 may 20240.103 Dividendo
30 abr 202420.7520.7820.7320.7320.49421,600
29 abr 202420.8220.8520.8120.8220.5880,600
26 abr 202420.7420.7920.7420.7620.52107,100
25 abr 202420.6920.7420.6620.7220.4885,500
24 abr 202420.7720.8020.7420.7920.55125,900
23 abr 202420.8220.8620.7620.8420.60161,500
22 abr 202420.7620.8120.7620.8020.56124,200
19 abr 202420.8120.8120.7420.7720.53185,700
18 abr 202420.8020.8120.7320.7520.5195,200
17 abr 202420.7920.8220.7520.8120.5782,300
16 abr 202420.7120.7320.6720.7120.47180,900
15 abr 202420.8620.8620.7520.7920.55132,700
12 abr 202420.9420.9520.9120.9220.6879,700
11 abr 202420.9120.9220.8120.8520.61184,000
10 abr 202420.9620.9820.8620.8820.64119,800
09 abr 202421.0921.1321.0921.1120.87101,100
08 abr 202421.0721.0721.0221.0520.8180,900
05 abr 202421.0821.1321.0621.0720.8293,300
04 abr 202421.1621.1721.1121.1620.922,108,400
03 abr 202421.0921.1221.0321.1120.87144,800
02 abr 202421.1121.1121.0521.1020.86116,100
01 abr 202421.3021.3021.1221.1420.8990,500
01 abr 20240.065 Dividendo
28 mar 202421.3521.3721.3121.3421.031,198,000
27 mar 202421.4021.4021.3121.3521.0487,900
26 mar 202421.2721.3121.2621.3020.9998,700
25 mar 202421.3121.3121.2721.2820.9778,600
22 mar 202421.3321.3321.3021.3121.00176,800
21 mar 202421.2821.2821.2121.2420.93190,100
20 mar 202421.2821.2821.1621.2220.91118,700
19 mar 202421.1721.2021.1621.1620.85216,200
18 mar 202421.1621.2121.1221.1520.84130,000
15 mar 202421.1721.1821.1421.1520.84396,900
14 mar 202421.2521.2521.1621.1620.851,832,400
13 mar 202421.3121.3621.2921.3121.00113,800
12 mar 202421.3721.3721.3021.3221.01172,300
11 mar 202421.4121.4121.3621.3921.08128,100
08 mar 202421.4121.4221.3921.4121.09148,500
07 mar 202421.4021.4021.3421.3921.08108,900
06 mar 202421.3321.3821.3221.3521.041,458,500
05 mar 202421.2621.3121.2621.2920.98113,900
04 mar 202421.2021.2221.1721.1920.88104,800
01 mar 202421.1021.2421.1021.2220.91215,900
01 mar 20240.063 Dividendo
29 feb 202421.2121.2421.1921.2220.851,606,600
28 feb 202421.1721.2021.1421.1920.82107,100
27 feb 202421.2121.2121.1221.1420.77137,500
26 feb 202421.2221.2221.1321.1620.7997,700
23 feb 202421.1521.2321.1221.2020.83114,600
22 feb 202421.1121.1321.0921.1220.7598,000
21 feb 202421.2021.2021.1021.1220.75126,600
20 feb 202421.1821.2121.1521.1820.8182,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...