U.S. markets closed

Franklin FTSE South Korea ETF (FLKR)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
22.59-0.03 (-0.13%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202422.4722.5922.4122.5922.5922,800
13 jun 202422.8022.8022.5622.6222.6214,200
12 jun 202422.8623.0022.8122.8522.8524,100
11 jun 202422.2622.3022.1722.2922.298,400
10 jun 202422.3022.4922.3022.4422.4415,100
07 jun 202422.4222.4522.2522.2622.2624,600
06 jun 202422.6122.6322.4422.6322.6312,400
05 jun 202422.2922.4522.2222.4522.4511,700
04 jun 202421.9522.0121.8921.9621.968,400
03 jun 202422.0122.1321.9522.0922.0911,300
31 may 202421.7121.7121.4721.6721.6718,200
30 may 202421.9921.9921.7921.8521.8532,500
29 may 202422.1222.1522.0522.0722.0715,500
28 may 202422.7122.7122.4922.6022.6010,500
24 may 202422.2722.4122.2422.4122.4137,100
23 may 202422.6222.6322.2222.2622.2663,600
22 may 202422.5722.6122.4222.5222.5210,200
21 may 202422.5322.7122.5122.5422.542,225,800
20 may 202422.7422.8022.6422.7022.7096,600
17 may 202422.7022.8722.6522.8722.8718,000
16 may 202423.1923.2123.0523.0523.0516,400
15 may 202423.0323.2722.9623.2723.2748,500
14 may 202422.5722.7822.5722.7522.7513,000
13 may 202422.6622.6622.5522.6122.6136,400
10 may 202422.7122.7122.4922.5022.5010,900
09 may 202422.5222.6222.4822.6222.6213,500
08 may 202422.7022.9022.7022.8122.816,300
07 may 202422.8222.8722.7522.8022.8010,600
06 may 202422.6922.8622.6922.8622.8621,800
03 may 202422.6122.6522.5022.6422.649,000
02 may 202422.1022.4322.0222.4022.4035,200
01 may 202421.8822.2421.8421.9021.9031,700
30 abr 202422.0522.1121.8921.9021.9020,500
29 abr 202422.1322.2522.0622.2022.20345,300
26 abr 202421.9722.0321.9121.9721.9752,400
25 abr 202421.6021.9421.5921.8221.8270,800
24 abr 202422.0822.0821.8621.9421.9414,500
23 abr 202421.7721.9621.7721.8821.8856,200
22 abr 202421.6221.9021.6221.7921.7923,100
19 abr 202421.5221.5421.3121.3721.3718,700
18 abr 202421.6721.7121.4421.5121.5137,600
17 abr 202421.4021.4021.1521.2021.2059,900
16 abr 202421.3521.3721.2621.3421.3423,200
15 abr 202421.9021.9121.5921.6821.68295,200
12 abr 202421.9121.9121.6121.6921.6988,100
11 abr 202422.4822.5622.3422.5322.5321,900
10 abr 202422.1822.1821.7421.9821.9849,900
09 abr 202422.7922.8422.6522.8322.8325,500
08 abr 202422.9022.9522.8722.9122.9113,700
05 abr 202422.8122.9422.7322.8822.8816,800
04 abr 202423.3423.3822.8922.8922.8911,900
03 abr 202422.8023.0822.7723.0523.0525,800
02 abr 202423.1523.1523.0123.0423.0456,800
01 abr 202423.3123.3823.0523.0923.09509,600
28 mar 202423.3123.4023.3123.3823.3815,400
27 mar 202423.4523.4523.3323.4123.4198,000
26 mar 202423.6223.6223.4423.4423.4442,000
25 mar 202423.3923.5623.3923.5123.51223,800
22 mar 202423.3123.4123.3023.3623.3625,900
21 mar 202423.6623.7023.4723.4723.4723,800
20 mar 202422.8323.2222.8323.2023.2021,700
19 mar 202422.6822.8422.6022.7522.7544,600
18 mar 202422.9923.0822.9122.9122.9129,300
15 mar 202422.9623.0022.8622.8922.8915,900
14 mar 202423.5023.5023.3023.3423.3444,300
13 mar 202423.3323.4023.2923.3623.3631,200
12 mar 202423.2423.3823.1723.3623.3617,200
11 mar 202423.0423.0522.9723.0323.0327,900
08 mar 202423.1623.2923.0123.0123.0121,000
07 mar 202422.7722.9422.7522.9322.9359,500
06 mar 202422.5622.7222.5622.6422.6418,100
05 mar 202422.5222.5222.3122.4022.4056,900
04 mar 202422.7522.8522.7522.8122.8144,500
01 mar 202422.4122.6622.2922.6122.6126,100
29 feb 202422.4122.4122.2322.3522.3514,200
28 feb 202422.2522.4222.2522.3722.3714,000
27 feb 202422.2122.2122.1722.1922.1939,900
26 feb 202422.3722.4622.3622.3922.3929,500
23 feb 202422.6422.7422.5722.7122.71100,400
22 feb 202422.5422.7222.5422.6722.676,900
21 feb 202422.3622.4222.2722.3622.3630,100
20 feb 202422.3822.3922.3022.3822.3825,100
16 feb 202422.2922.4322.2922.3522.3521,800
15 feb 202422.1322.2422.0522.2422.24157,800
14 feb 202422.1222.2922.0922.2722.2725,700
13 feb 202422.0122.0521.7321.8621.8611,500
12 feb 202422.2022.6422.2022.4822.4848,900
09 feb 202422.0422.2221.9422.1422.1432,400
08 feb 202422.0122.0521.9522.0322.0323,500
07 feb 202422.0222.0621.9622.0122.0111,300
06 feb 202421.6621.7021.6021.6221.629,400
05 feb 202421.6321.7321.5121.6621.6666,400
02 feb 202421.8521.8921.7021.7421.74407,800
01 feb 202421.1221.3421.1221.3221.3212,200
31 ene 202420.8820.9220.6520.6720.6713,900
30 ene 202420.8120.8620.7620.8320.8314,400
29 ene 202420.8020.9720.7820.9020.9049,500
26 ene 202420.6920.7320.6020.6920.6927,300
25 ene 202420.5220.5220.4120.4320.4312,800
24 ene 202420.7020.7220.5320.5820.5824,200
*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...