Franklin FTSE Korea UCITS ETF (FLXK.L) LSE

41.31

-0.73(-1.74%)

Updated at September 26 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202541.2141.3141.3141.3140.932,855
September 25, 202542.4142.0442.0442.4441.914,106
September 24, 202542.6542.1442.1442.6542.145,633
September 23, 202542.8342.9442.9442.9942.6322,382
September 22, 202542.6542.5242.5242.8742.474,789
September 19, 202541.8641.9641.9642.0141.86256
September 18, 202542.0142.3842.3842.3842.0143,861
September 17, 202541.7442.0242.0242.0741.743,234
September 16, 202542.3842.1542.1542.5342.15,076
September 15, 202541.5541.5841.5841.7141.352,336
September 12, 202541.2641.1441.1441.2741.09531
September 11, 202540.2340.9940.9941.0840.215,020
September 10, 202539.9240.1640.1640.1639.88503,341
September 09, 202539.1539.2739.2739.3339.1512,690
September 08, 202538.738.8438.8438.8538.54100,487
September 05, 202538.5338.4238.4238.5838.3879,238
September 04, 202538.1938.1738.1738.338.176,724
September 03, 202538.1238.2438.2438.3338.0962,568
September 02, 202537.9437.6637.6637.9437.547,248
September 01, 202537.637.5437.5437.637.495,417
August 29, 202538.2437.9237.9238.2437.927,665
August 28, 202538.5138.5338.5338.5838.43998
August 27, 202538.0738.0438.0438.0737.9217,409
August 26, 202538.1638.138.138.1637.7128,428
August 22, 202538.0238.7338.7338.7338.02337
August 21, 202537.8237.4737.4737.8237.3861,347
August 20, 202537.5837.5337.5337.6637.385,418
August 19, 202538.1237.8337.8338.1237.827,000
August 18, 202538.5638.2638.2638.5638.26187
August 15, 202538.638.6538.6539.0338.68,524
August 14, 202539.0538.6738.6739.0538.6360,945
August 13, 202539.2739.2939.2939.3939.2610,737
August 12, 202538.3938.8538.8538.8538.210,210
August 11, 202538.7338.4438.4438.7638.427,595
August 08, 202538.738.6738.6738.738.49176
August 07, 202538.7838.5638.5638.9738.566,642
August 06, 202538.2338.2838.2838.2838.213,152
August 05, 202538.2838.1838.1838.4138.11,891
August 04, 202538.06383838.137.93,904
August 01, 202536.8937.1637.1637.3636.65176,314
July 31, 202538.8738.3438.3438.8838.3206,666
July 30, 202539.1738.8938.8939.3938.897,303
July 29, 202538.6438.7238.7238.7838.5323,008
July 28, 202538.7838.3238.3238.7838.323,219
July 25, 202538.5438.3738.3738.5438.3118,378
July 24, 202538.7438.638.638.838.521,487
July 23, 202538.4938.638.638.638.467,237
July 22, 202538.0738.2438.2438.2637.987,991
July 21, 202538.5838.9238.9238.9238.568,417
July 18, 202538.338.2438.2438.3338.14387,729
July 17, 202538.1638.2338.2338.2338.022,651
July 16, 202538.2538.238.238.2538.0617,255
July 15, 202538.5538.3138.3138.7838.2725,803
July 14, 202538.4638.2638.2638.4838.2518,351
July 11, 202538.2738.1238.1238.2738.08141,086
July 10, 202537.5838.2138.2138.3337.58235,947
July 09, 202537.5737.6437.6437.7437.5712,338
July 08, 202537.7937.6737.6737.9237.58214,870
July 07, 202537.2837.2737.2737.3637.177,182
July 04, 202537.4237.2537.2537.4237.1188,839