Yahoo

Mail

Singapore markets open in 3 hours 43 minutes

Straits Times Index
3,287.75
-5.38(-0.16%)
S&P 500
5,048.42
-23.21(-0.46%)
Dow
38,085.80
-375.12(-0.98%)
Nasdaq
15,611.76
-100.99(-0.64%)
Bitcoin USD
64,953.78
+860.41(+1.34%)
CMC Crypto 200
1,398.50
+15.93(+1.15%)

Franklin FTSE Asia ex Japan ETF (FLAX)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

21.72

+0.06

(+0.30%)

At close: 03:49PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	21.50	21.72	21.50	21.72	21.72	4,305
24 Apr 2024	21.71	21.71	21.61	21.66	21.66	4,300
23 Apr 2024	21.46	21.52	21.46	21.52	21.52	800
22 Apr 2024	21.12	21.31	21.12	21.31	21.31	9,900
19 Apr 2024	21.12	21.12	21.07	21.08	21.08	3,400
18 Apr 2024	21.25	21.35	21.16	21.20	21.20	12,700
17 Apr 2024	21.18	21.18	21.09	21.09	21.09	6,400
16 Apr 2024	21.09	21.16	21.09	21.13	21.13	800
15 Apr 2024	21.48	21.50	21.35	21.35	21.35	1,000
12 Apr 2024	21.60	21.60	21.47	21.47	21.47	2,300
11 Apr 2024	21.87	21.99	21.87	21.99	21.99	1,700
10 Apr 2024	21.85	21.85	21.78	21.83	21.83	2,800
09 Apr 2024	22.05	22.09	22.05	22.09	22.09	99,300
08 Apr 2024	21.98	21.99	21.94	21.94	21.94	8,000
05 Apr 2024	21.87	21.87	21.85	21.85	21.85	500
04 Apr 2024	22.04	22.14	21.63	21.63	21.63	1,900
03 Apr 2024	21.92	21.95	21.90	21.94	21.94	1,100
02 Apr 2024	21.96	21.96	21.90	21.91	21.91	3,700
01 Apr 2024	21.91	21.91	21.81	21.84	21.84	1,700
28 Mar 2024	21.76	21.76	21.76	21.76	21.76	100
27 Mar 2024	21.63	21.70	21.62	21.67	21.67	7,800
26 Mar 2024	21.74	21.74	21.68	21.68	21.68	3,600
25 Mar 2024	21.64	21.70	21.64	21.68	21.68	1,900
22 Mar 2024	21.69	21.70	21.63	21.65	21.65	6,100
21 Mar 2024	21.90	21.90	21.81	21.81	21.81	1,900
20 Mar 2024	21.76	21.76	21.76	21.76	21.76	100
19 Mar 2024	21.55	21.57	21.51	21.57	21.57	2,300
18 Mar 2024	21.70	21.75	21.69	21.69	21.69	4,600
15 Mar 2024	21.69	21.73	21.64	21.64	21.64	1,600
14 Mar 2024	21.87	21.87	21.74	21.78	21.78	1,000
13 Mar 2024	21.89	21.89	21.87	21.87	21.87	97,200
12 Mar 2024	21.99	22.01	21.96	22.01	22.01	1,200
11 Mar 2024	21.78	21.81	21.76	21.76	21.76	1,600
08 Mar 2024	21.77	21.82	21.65	21.68	21.68	2,000
07 Mar 2024	21.56	21.69	21.53	21.69	21.69	3,200
06 Mar 2024	21.45	21.58	21.45	21.52	21.52	6,000
05 Mar 2024	21.26	21.26	21.18	21.18	21.18	2,900
04 Mar 2024	21.47	21.47	21.38	21.41	21.41	2,600
01 Mar 2024	21.39	21.45	21.39	21.45	21.45	700
29 Feb 2024	21.22	21.22	21.07	21.17	21.17	5,900
28 Feb 2024	19.28	21.14	18.81	21.10	21.10	3,400
27 Feb 2024	21.38	21.43	21.37	21.37	21.37	1,700
26 Feb 2024	21.30	21.41	21.30	21.34	21.34	3,800
23 Feb 2024	21.49	21.49	21.49	21.49	21.49	500
22 Feb 2024	21.43	21.48	21.39	21.48	21.48	1,500
21 Feb 2024	21.21	21.28	21.17	21.22	21.22	1,500
20 Feb 2024	21.16	21.16	21.11	21.13	21.13	2,500
16 Feb 2024	21.19	21.19	21.14	21.14	21.14	2,900
15 Feb 2024	21.05	21.06	21.01	21.06	21.06	2,000
14 Feb 2024	20.98	20.98	20.98	20.98	20.98	100
13 Feb 2024	20.66	20.66	20.66	20.66	20.66	100
12 Feb 2024	20.91	21.17	20.91	21.05	21.05	1,700
09 Feb 2024	20.85	20.92	20.73	20.91	20.91	4,900
08 Feb 2024	20.83	20.83	20.83	20.83	20.83	100
07 Feb 2024	20.85	20.94	20.85	20.92	20.92	2,400
06 Feb 2024	20.71	20.89	20.71	20.89	20.89	2,000
05 Feb 2024	20.26	20.41	20.26	20.36	20.36	6,300
02 Feb 2024	20.34	20.35	20.28	20.35	20.35	2,400
01 Feb 2024	20.34	20.38	20.33	20.37	20.37	5,600
31 Jan 2024	20.23	20.23	20.22	20.22	20.22	6,100
30 Jan 2024	20.31	20.31	20.27	20.31	20.31	3,200
29 Jan 2024	20.51	20.52	20.46	20.50	20.50	2,900
26 Jan 2024	20.48	20.50	20.48	20.50	20.50	1,000
25 Jan 2024	20.50	20.52	20.47	20.48	20.48	6,100
24 Jan 2024	20.53	20.60	20.49	20.49	20.49	5,800
23 Jan 2024	20.09	20.20	20.09	20.20	20.20	3,600
22 Jan 2024	19.97	20.08	19.97	20.06	20.06	2,400
19 Jan 2024	20.08	20.27	20.08	20.27	20.27	1,500
18 Jan 2024	20.02	20.08	19.96	20.08	20.08	7,200
17 Jan 2024	19.71	19.85	19.71	19.82	19.82	5,900
16 Jan 2024	20.32	20.32	20.21	20.21	20.21	1,000
12 Jan 2024	20.76	20.76	20.72	20.72	20.72	500
11 Jan 2024	20.59	20.66	20.51	20.65	20.65	4,400
10 Jan 2024	20.55	20.55	20.54	20.54	20.54	1,000
09 Jan 2024	20.57	20.60	20.54	20.54	20.54	2,200
08 Jan 2024	20.65	20.84	20.65	20.84	20.84	3,600
05 Jan 2024	20.87	20.94	20.76	20.83	20.83	6,900
04 Jan 2024	20.83	20.95	20.83	20.86	20.86	1,600
03 Jan 2024	20.74	20.91	20.74	20.90	20.90	6,800
02 Jan 2024	21.07	21.07	20.98	20.98	20.98	4,500
29 Dec 2023	21.35	21.38	21.29	21.34	21.34	4,400
28 Dec 2023	21.35	21.35	21.29	21.32	21.32	700
27 Dec 2023	21.08	21.08	21.02	21.05	21.05	2,000
26 Dec 2023	20.82	20.95	20.82	20.94	20.94	7,600
22 Dec 2023	20.83	20.83	20.79	20.83	20.83	700
21 Dec 2023	20.90	20.98	20.83	20.98	20.98	5,000
20 Dec 2023	20.75	20.75	20.53	20.53	20.53	500
19 Dec 2023	20.89	20.93	20.89	20.93	20.93	500
18 Dec 2023	20.77	20.77	20.69	20.76	20.76	2,000
15 Dec 2023	20.83	20.91	20.81	20.81	20.81	3,500
15 Dec 2023	0.291 Dividend
14 Dec 2023	21.05	21.19	21.05	21.18	20.89	4,000
13 Dec 2023	20.61	20.91	20.54	20.91	20.62	2,700
12 Dec 2023	20.68	20.77	20.64	20.77	20.49	94,600
11 Dec 2023	20.70	20.76	20.70	20.76	20.47	1,300
08 Dec 2023	20.62	20.64	20.62	20.64	20.36	500
07 Dec 2023	20.69	20.73	20.69	20.73	20.45	1,700
06 Dec 2023	20.76	20.76	20.57	20.61	20.33	10,000
05 Dec 2023	20.59	20.65	20.56	20.65	20.36	400
04 Dec 2023	20.82	20.83	20.67	20.78	20.50	5,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,287.75-5.38(-0.16%)

S&P 5005,048.42-23.21(-0.46%)

Dow38,085.80-375.12(-0.98%)

Nasdaq15,611.76-100.99(-0.64%)

Bitcoin USD64,953.78+860.41(+1.34%)

CMC Crypto 2001,398.50+15.93(+1.15%)

Franklin FTSE Asia ex Japan ETF (FLAX)

Straits Times Index
3,287.75
-5.38(-0.16%)

S&P 500
5,048.42
-23.21(-0.46%)

Dow
38,085.80
-375.12(-0.98%)

Nasdaq
15,611.76
-100.99(-0.64%)

Bitcoin USD
64,953.78
+860.41(+1.34%)

CMC Crypto 200
1,398.50
+15.93(+1.15%)