Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Franklin FTSE South Korea ETF (FLKR)

19.10
+0.12
+(0.64%)
At close: April 29 at 3:56:52 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202519.0619.1319.0119.1019.108,500
Apr 28, 202518.8818.9818.8518.9818.9818,500
Apr 25, 202518.8518.9618.7918.9318.9369,000
Apr 24, 202518.8419.0318.8019.0019.0022,800
Apr 23, 202518.9419.0918.8418.8918.8927,600
Apr 22, 202518.5418.7418.5418.6218.6242,800
Apr 21, 202518.5418.6318.3618.4818.4827,300
Apr 17, 202518.5318.5918.4518.4518.4515,000
Apr 16, 202518.4318.5518.2618.3718.3742,900
Apr 15, 202518.5518.5818.4918.5118.5127,400
Apr 14, 202518.4318.5618.3618.4918.4958,300
Apr 11, 202518.1318.4418.1018.4418.4447,700
Apr 10, 202517.8917.8917.3717.6617.6647,200
Apr 9, 202516.8018.2116.6118.1318.1349,200
Apr 8, 202517.4017.5016.5416.7116.71217,100
Apr 7, 202517.0917.8417.0717.3317.33275,800
Apr 4, 202517.8617.8817.4617.4917.49107,200
Apr 3, 202518.2518.3718.0918.0918.0973,600
Apr 2, 202518.5518.6518.5018.6118.6111,400
Apr 1, 202518.5818.7018.4718.6418.6411,200
Mar 31, 202518.2018.4118.1318.3418.3439,300
Mar 28, 202518.8618.9018.6018.6518.6540,700
Mar 27, 202519.2119.2819.1919.2019.2018,800
Mar 26, 202519.4919.5219.2719.2919.2912,000
Mar 25, 202519.4119.4619.3819.4319.4314,800
Mar 24, 202519.4119.5019.4019.4419.4413,500
Mar 21, 202519.4119.4119.3119.3319.3323,500
Mar 20, 202519.1919.3719.1919.2819.285,100
Mar 19, 202519.4119.5119.3319.4619.4614,400
Mar 18, 202519.3819.4819.2919.4019.4035,200
Mar 17, 202519.4419.7319.4419.6919.6929,300
Mar 14, 202519.0219.1819.0219.1419.1412,500
Mar 13, 202518.8518.9518.8318.8418.8411,400
Mar 12, 202519.0719.1419.0219.0619.0622,300
Mar 11, 202518.7018.7918.5218.6518.6516,800
Mar 10, 202518.8018.8018.4318.4918.4940,400
Mar 7, 202518.9519.0318.8219.0319.0325,100
Mar 6, 202518.9219.0518.8118.8218.8227,400
Mar 5, 202518.9019.1518.9019.1119.1123,200
Mar 4, 202518.4818.8318.3618.6018.6052,400
Mar 3, 202518.9018.9918.5018.6118.6129,200
Feb 28, 202518.5918.6918.5018.6818.6836,900
Feb 27, 202519.4819.4819.1219.1219.1222,800
Feb 26, 202519.6919.8519.6619.7019.7010,800
Feb 25, 202519.6419.6419.5119.5719.5725,200
Feb 24, 202519.7619.7619.5819.5819.5826,500
Feb 21, 202519.8719.8919.5319.6219.6219,200
Feb 20, 202519.8519.9119.8019.9119.9128,200
Feb 19, 202519.7519.8619.7519.8219.8223,800
Feb 18, 202519.5719.7019.5019.5819.58577,300
Feb 14, 202519.3719.4419.3119.3319.3327,300
Feb 13, 202519.0019.2818.9619.2819.2835,000
Feb 12, 202518.6618.9018.6318.8318.83264,900
Feb 11, 202518.7618.9018.7518.8818.8810,600
Feb 10, 202518.7718.8718.7518.8118.8139,300
Feb 7, 202518.9018.9018.5018.6018.6015,300
Feb 6, 202518.8518.9218.8518.9218.9211,600
Feb 5, 202518.7518.8818.7518.8618.8614,000
Feb 4, 202518.5018.6918.5018.5818.5833,900
Feb 3, 202518.1218.3818.0818.3518.3572,100
Jan 31, 202518.7218.7918.5018.5418.5435,100
Jan 30, 202518.8118.9818.8118.9018.9040,900
Jan 29, 202518.7718.7718.6018.6118.6159,500
Jan 28, 202518.6018.6518.5118.6118.6127,700
Jan 27, 202518.7718.8518.6018.6618.6680,500
Jan 24, 202519.1319.2519.1019.1419.1432,200
Jan 23, 202518.9619.1118.9319.0719.0778,200
Jan 22, 202519.2319.2719.1719.1719.1726,500
Jan 21, 202518.9319.0918.8719.0419.04105,500
Jan 17, 202518.7018.8418.7018.7718.7760,100
Jan 16, 202518.7518.7818.6818.6818.6825,900
Jan 15, 202518.6818.7718.6318.7318.7317,100
Jan 14, 202518.5018.5118.3618.4018.4052,100
Jan 13, 202518.1818.3218.1818.2918.29107,900
Jan 10, 202518.4318.4718.2718.3418.3498,500
Jan 8, 202518.5518.5818.4418.5318.5356,600
Jan 7, 202518.6418.6418.3318.3418.3435,800
Jan 6, 202518.5418.6918.4918.5318.53189,600
Jan 3, 202517.9118.0617.9118.0618.06106,700
Jan 2, 202517.5517.5917.4017.4817.4866,300
Dec 31, 202417.6217.6217.3517.4117.4198,100
Dec 30, 202417.4917.6117.4117.5217.52137,000
Dec 27, 202417.6017.6317.5117.5717.57134,400
Dec 26, 202417.7717.8017.7117.7317.7370,900
Dec 24, 202417.9118.0017.9018.0018.0028,000
Dec 23, 202417.9018.0517.8718.0518.0575,000
Dec 20, 2024 0.056 Dividend
Dec 20, 202417.7718.0417.7717.8817.88115,700
Dec 19, 202418.2118.2318.0518.0517.9999,100
Dec 18, 202418.6118.6517.8817.9117.85131,300
Dec 17, 202418.3718.4418.2918.3718.3137,600
Dec 16, 202418.6018.6918.5718.6418.58104,400
Dec 13, 202418.7318.7818.6818.7218.6645,200
Dec 12, 202418.6418.7018.5418.5918.5341,500
Dec 11, 202418.6118.6218.5018.6218.56130,700
Dec 10, 202418.2918.2918.0518.0918.0384,800
Dec 9, 202417.9618.1317.9417.9517.89211,700
Dec 6, 202418.6218.6218.4018.4518.39117,700
Dec 5, 202418.7118.7418.6018.6418.5877,400
Dec 4, 202418.8218.9218.6918.8618.81108,700
Dec 3, 202418.3018.7917.6618.7818.72246,600
Dec 2, 202419.0019.0618.9018.9418.8860,300
Nov 29, 202418.9319.1918.9319.1619.1035,100
Nov 27, 202419.4619.5119.3319.3919.3321,900
Nov 26, 202419.5419.5919.4919.5119.4528,800
Nov 25, 202419.6219.6319.4419.5319.4745,200
Nov 22, 202419.2519.3219.1919.3019.2420,300
Nov 21, 202419.3219.3219.1819.2819.2225,100
Nov 20, 202419.1419.1419.0019.0919.0448,100
Nov 19, 202419.0519.2019.0419.1719.11372,900
Nov 18, 202419.1119.2919.0919.2419.1825,800
Nov 15, 202418.7718.7918.6518.7118.6557,500
Nov 14, 202418.6618.7618.5418.5418.4839,600
Nov 13, 202418.7918.7918.5618.5718.5299,000
Nov 12, 202418.9819.0218.7718.9218.86342,000
Nov 11, 202419.5119.6419.3219.4119.3532,400
Nov 8, 202419.8619.8619.5919.6419.5856,100
Nov 7, 202419.9820.1519.9820.1120.0515,500
Nov 6, 202419.6819.7919.5619.7319.6743,600
Nov 5, 202420.1020.3120.1020.2720.2122,700
Nov 4, 202420.2420.2820.1320.2020.1414,400
Nov 1, 202419.9020.0319.8219.8619.8072,300
Oct 31, 202420.0020.0019.6819.7519.69102,200
Oct 30, 202420.2520.3220.1520.1620.1016,200
Oct 29, 202420.3420.4720.3420.4220.3610,000
Oct 28, 202420.2020.4520.2020.3920.3334,300
Oct 25, 202420.3020.3320.1120.2220.1611,700
Oct 24, 202420.3720.3720.2120.2820.2233,200
Oct 23, 202420.3420.3820.1720.2620.2021,500
Oct 22, 202420.1720.2120.1220.1420.0845,400
Oct 21, 202420.4820.5220.3320.4620.4068,600
Oct 18, 202420.6120.6120.5520.5520.4935,800
Oct 17, 202420.7320.7520.6620.6820.6213,700
Oct 16, 202420.8320.8820.8020.8420.7822,300
Oct 15, 202421.0121.0220.6020.6020.54219,700
Oct 14, 202420.9521.1120.9521.1121.0419,000
Oct 11, 202420.9221.0620.9221.0020.9319,000
Oct 10, 202420.9621.0020.8620.9620.8920,100
Oct 9, 202421.0021.1721.0021.0921.035,400
Oct 8, 202421.0221.0320.9920.9920.927,500
Oct 7, 202420.9821.0820.9120.9520.8913,200
Oct 4, 202420.7720.8320.6820.8020.7422,100
Oct 3, 202420.8520.9120.7320.8620.8019,100
Oct 2, 202421.0821.1120.9621.0120.9417,500
Oct 1, 202421.2921.3020.9221.0520.9821,200
Sep 30, 202421.4321.4321.1621.2021.1369,100
Sep 27, 202422.1222.1521.9621.9721.9026,300
Sep 26, 202422.0922.2221.9122.1222.05219,500
Sep 25, 202421.1721.1721.0021.0120.9428,200
Sep 24, 202421.4821.5821.4121.5021.43254,900
Sep 23, 202421.0721.2021.0721.1621.097,000
Sep 20, 202420.9621.0720.8720.9920.9222,000
Sep 19, 202421.1021.3021.0121.1921.1219,600
Sep 18, 202421.0321.3120.9920.9920.925,500
Sep 17, 202421.2121.2120.9820.9920.9217,100
Sep 16, 202421.1321.1520.9921.0821.0117,400
Sep 13, 202420.9621.1020.9621.0120.9414,600
Sep 12, 202420.5420.7520.5220.7320.6725,300
Sep 11, 202420.2020.4619.9620.4320.3728,100
Sep 10, 202420.3820.3820.1620.3220.2617,300
Sep 9, 202420.4520.5320.3520.4320.3737,300
Sep 6, 202420.6920.6920.0520.0620.0036,400
Sep 5, 202420.9320.9920.7920.8420.7825,600
Sep 4, 202420.8421.1120.8420.9720.9025,500
Sep 3, 202421.4921.4920.9620.9820.9111,700
Aug 30, 202421.7221.7421.6121.6921.634,200
Aug 29, 202421.7721.8721.6621.6621.595,300
Aug 28, 202421.8421.8421.5921.7421.6713,800
Aug 27, 202421.7921.9721.7921.9421.8722,100
Aug 26, 202422.0922.0921.9021.9521.8817,000
Aug 23, 202421.9722.2521.9322.2522.1825,500
Aug 22, 202421.9421.9421.6021.6121.5416,200
Aug 21, 202421.9122.0621.8821.9721.9014,500
Aug 20, 202421.9822.0321.8821.9721.9025,700
Aug 19, 202421.7322.0021.7321.9921.9213,300
Aug 16, 202421.5021.7721.5021.7621.6944,100
Aug 15, 202421.3121.4421.2321.3321.2728,300
Aug 14, 202421.1221.1521.0221.1121.049,600
Aug 13, 202420.7421.1020.7321.0721.00262,200
Aug 12, 202420.6220.6820.6020.6320.5618,200
Aug 9, 202420.4520.6320.4320.6320.5613,100
Aug 8, 202420.0720.3920.0720.3420.2818,200
Aug 7, 202420.4420.4519.8719.8719.8116,300
Aug 6, 202419.4919.8419.4819.6719.6135,400
Aug 5, 202419.3219.9819.3019.8719.81326,000
Aug 2, 202421.1021.1120.9020.9720.9093,000
Aug 1, 202421.8521.8621.4421.5621.4919,400
Jul 31, 202421.9722.0421.8221.9321.8613,400
Jul 30, 202421.4721.4721.1921.3021.2319,000
Jul 29, 202421.5521.5521.4221.4421.3737,700
Jul 26, 202421.3921.4921.3621.4221.35120,300
Jul 25, 202421.2721.2921.0521.1021.034,655,000
Jul 24, 202421.6721.6721.3321.3621.2912,400
Jul 23, 202421.6621.7321.6621.6721.6011,500
Jul 22, 202421.7221.8021.6821.7721.7018,200
Jul 19, 202421.7621.7621.5721.5721.509,700
Jul 18, 202422.0722.0821.7521.8221.75135,600
Jul 17, 202422.3222.3222.1722.1922.12242,800
Jul 16, 202422.4522.5822.4322.5822.5113,600
Jul 15, 202422.5922.5922.3822.3822.3110,900
Jul 12, 202422.7222.8122.6622.6622.5913,500
Jul 11, 202422.9523.0022.7222.7722.7015,000
Jul 10, 202422.6422.7722.6422.7722.7025,700
Jul 9, 202422.6022.6022.5222.5322.4612,300
Jul 8, 202422.6722.6722.5322.5322.4612,600
Jul 5, 202422.6522.8122.5322.7622.6954,400
Jul 3, 202421.9622.1521.9522.1522.0841,600
Jul 2, 202421.7121.8821.7121.8221.7521,600
Jul 1, 202421.9421.9421.8721.9021.8320,700
Jun 28, 202421.9622.0321.8321.8721.8036,600
Jun 27, 202421.8921.8921.7521.7821.7142,100
Jun 26, 202421.6221.7021.6021.6421.5826,700
Jun 25, 202421.5321.5921.4521.5921.5224,700
Jun 24, 202421.5521.6321.4921.5321.46288,900
Jun 21, 2024 1.177 Dividend
Jun 21, 202421.5821.6321.5021.5721.5040,300
Jun 20, 202422.8922.9122.6922.7821.5448,300
Jun 18, 202422.7022.8922.7022.8521.6013,800
Jun 17, 202422.5522.7822.4722.6821.442,098,000
Jun 14, 202422.4722.5922.4122.5921.3622,800
Jun 13, 202422.8022.8022.5622.6221.3814,200
Jun 12, 202422.8623.0022.8122.8521.6124,100
Jun 11, 202422.2622.3022.1722.2921.078,400
Jun 10, 202422.3022.4922.3022.4421.2115,100
Jun 7, 202422.4222.4522.2522.2621.0424,600
Jun 6, 202422.6122.6322.4422.6321.3912,400
Jun 5, 202422.2922.4522.2222.4521.2211,700
Jun 4, 202421.9522.0121.8921.9620.768,400
Jun 3, 202422.0122.1321.9522.0920.8811,300
May 31, 202421.7121.7121.4721.6720.4918,200
May 30, 202421.9921.9921.7921.8520.6632,500
May 29, 202422.1222.1522.0522.0720.8615,500
May 28, 202422.7122.7122.4922.6021.3710,500
May 24, 202422.2722.4122.2422.4121.1937,100
May 23, 202422.6222.6322.2222.2621.0463,600
May 22, 202422.5722.6122.4222.5221.2910,200
May 21, 202422.5322.7122.5122.5421.312,225,800
May 20, 202422.7422.8022.6422.7021.4696,600
May 17, 202422.7022.8722.6522.8721.6218,000
May 16, 202423.1923.2123.0523.0521.7916,400
May 15, 202423.0323.2722.9623.2722.0048,500
May 14, 202422.5722.7822.5722.7521.5113,000
May 13, 202422.6622.6622.5522.6121.3836,400
May 10, 202422.7122.7122.4922.5021.2710,900
May 9, 202422.5222.6222.4822.6221.3813,500
May 8, 202422.7022.9022.7022.8121.566,300
May 7, 202422.8222.8722.7522.8021.5510,600
May 6, 202422.6922.8622.6922.8621.6121,800
May 3, 202422.6122.6522.5022.6421.409,000
May 2, 202422.1022.4322.0222.4021.1835,200
May 1, 202421.8822.2421.8421.9020.7131,700
Apr 30, 202422.0522.1121.8921.9020.7020,500

Related Tickers