Skip to main content

Franklin FTSE Latin America ETF (NY: FLLA )

20.92 -0.81 (-3.73%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.16 16.16 16.16 16.16 21 -0.33(-2.00%)
Nov 27, 2020 16.51 16.51 16.49 16.49 266 +0.01(+0.03%)
Nov 25, 2020 16.49 16.51 16.48 16.48 3,735 +0.09(+0.56%)
Nov 24, 2020 16.35 16.39 16.34 16.39 2,299 +0.48(+3.02%)
Nov 23, 2020 15.82 15.91 15.82 15.91 925 +0.09(+0.55%)
Nov 20, 2020 15.96 15.96 15.82 15.82 1,334 -0.22(-1.38%)
Nov 19, 2020 16.04 16.04 16.04 16.04 32 +0.14(+0.91%)
Nov 18, 2020 16.02 16.02 15.90 15.90 1,719 -0.12(-0.76%)
Nov 17, 2020 15.70 16.02 15.65 16.02 1,891 +0.24(+1.53%)
Nov 16, 2020 15.74 15.78 15.70 15.78 1,013 +0.41(+2.66%)
Nov 13, 2020 15.14 15.37 15.14 15.37 2,001 +0.32(+2.15%)
Nov 12, 2020 15.12 15.12 15.01 15.05 856 -0.44(-2.85%)
Nov 11, 2020 15.49 15.49 15.49 15.49 56 +0.01(+0.06%)
Nov 10, 2020 15.48 15.48 15.48 15.48 65 +0.22(+1.43%)
Nov 09, 2020 15.30 15.30 15.26 15.26 197 +0.39(+2.66%)
Nov 06, 2020 14.87 14.87 14.87 14.87 133 +0.36(+2.47%)
Nov 05, 2020 14.51 14.51 14.51 14.51 222 +0.72(+5.24%)
Nov 04, 2020 13.78 13.78 13.78 13.78 44 +0.30(+2.22%)
Nov 03, 2020 13.58 13.58 13.49 13.49 269 +0.16(+1.18%)
Nov 02, 2020 13.33 13.34 13.17 13.33 6,051 +0.10(+0.73%)
Oct 30, 2020 13.27 13.27 13.22 13.23 1,467 -0.18(-1.34%)
Oct 29, 2020 13.25 13.43 13.25 13.41 668 +0.06(+0.47%)
Oct 28, 2020 13.35 13.35 13.35 13.35 30 -0.67(-4.75%)
Oct 27, 2020 14.01 14.01 14.01 14.01 138 -0.28(-1.96%)
Oct 26, 2020 14.36 14.36 14.29 14.29 488 -0.08(-0.56%)
Oct 23, 2020 14.37 14.37 14.37 14.37 133 -0.06(-0.40%)
Oct 22, 2020 14.43 14.43 14.43 14.43 57 +0.17(+1.19%)
Oct 21, 2020 14.26 14.26 14.26 14.26 1 +0.07(+0.50%)
Oct 20, 2020 14.11 14.27 14.11 14.19 396 +0.27(+1.92%)
Oct 19, 2020 13.93 13.94 13.92 13.92 530 +0.06(+0.42%)
Oct 16, 2020 13.87 13.87 13.87 13.87 133 -0.10(-0.71%)
Oct 15, 2020 13.97 13.97 13.97 13.97 150 -0.04(-0.29%)
Oct 14, 2020 14.08 14.08 14.00 14.01 2,270 +0.02(+0.12%)
Oct 13, 2020 13.99 13.99 13.99 13.99 12 -0.13(-0.95%)
Oct 12, 2020 14.14 14.14 14.12 14.12 14,218 +0.01(+0.09%)
Oct 09, 2020 14.08 14.11 14.08 14.11 1,334 +0.16(+1.15%)
Oct 08, 2020 13.85 13.95 13.85 13.95 280 +0.36(+2.66%)
Oct 07, 2020 13.68 13.68 13.59 13.59 32,621 +0.02(+0.17%)
Oct 06, 2020 13.76 13.76 13.57 13.57 3,251 -0.14(-1.03%)
Oct 05, 2020 13.71 13.71 13.71 13.71 2 +0.39(+2.92%)
Oct 02, 2020 13.47 13.52 13.32 13.32 19,477 -0.10(-0.72%)
Oct 01, 2020 13.42 13.42 13.42 13.42 80 -0.03(-0.26%)
Sep 30, 2020 13.45 13.45 13.45 13.45 61 +0.26(+1.97%)
Sep 29, 2020 13.19 13.19 13.19 13.19 45 -0.15(-1.13%)
Sep 28, 2020 13.84 13.85 13.34 13.34 597 -0.29(-2.13%)
Sep 25, 2020 13.63 13.63 13.63 13.63 133 -0.09(-0.66%)
Sep 24, 2020 13.31 13.72 13.31 13.72 185 +0.35(+2.64%)
Sep 23, 2020 13.56 13.56 13.37 13.37 3,207 -0.49(-3.51%)
Sep 22, 2020 13.86 13.86 13.86 13.86 24 -0.12(-0.86%)
Sep 21, 2020 13.80 13.98 13.74 13.98 1,179 -0.25(-1.77%)
Sep 18, 2020 14.23 14.23 14.23 14.23 133 -0.50(-3.38%)
Sep 17, 2020 14.72 14.72 14.72 14.72 262 +0.02(+0.15%)
Sep 16, 2020 14.70 14.70 14.70 14.70 50 +0.06(+0.43%)
Sep 15, 2020 14.64 14.64 14.64 14.64 17 -0.07(-0.49%)
Sep 14, 2020 14.71 14.71 14.71 14.71 14 +0.37(+2.57%)
Sep 10, 2020 14.34 14.34 14.34 0 -0.34(-2.33%)
Sep 09, 2020 14.62 14.68 14.62 14.68 473 +0.33(+2.29%)
Sep 08, 2020 14.33 14.36 14.24 14.36 649 -0.32(-2.16%)
Sep 04, 2020 14.67 14.67 14.67 14.67 133 +0.05(+0.32%)
Sep 03, 2020 14.63 14.63 14.63 14.63 74 -0.05(-0.32%)
Sep 02, 2020 14.67 14.67 14.67 14.67 372 +0.02(+0.13%)
Sep 01, 2020 14.65 14.65 14.65 14.65 17 +0.47(+3.33%)
Aug 31, 2020 14.24 14.24 14.18 14.18 1,211 +0.07(+0.46%)
Aug 27, 2020 14.12 14.12 14.12 0 -0.30(-2.07%)
Aug 25, 2020 14.42 14.42 14.42 0 +0.11(+0.80%)
Aug 24, 2020 14.30 14.30 14.30 14.30 121 +0.09(+0.66%)
Aug 21, 2020 14.24 14.24 14.19 14.21 1,867 -0.15(-1.03%)
Aug 20, 2020 14.36 14.36 14.36 14.36 196 +0.02(+0.13%)
Aug 19, 2020 14.42 14.45 14.34 14.34 4,542 -0.25(-1.73%)
Aug 18, 2020 14.53 14.59 14.53 14.59 13,556 +0.29(+2.03%)
Aug 17, 2020 14.51 14.51 14.30 14.30 170 -0.29(-1.96%)
Aug 14, 2020 14.64 14.64 14.58 14.59 266 +0.02(+0.16%)
Aug 13, 2020 14.77 14.77 14.56 14.56 2,110 +0.01(+0.08%)
Aug 12, 2020 14.55 14.55 14.55 14.55 137 -0.07(-0.49%)
Aug 11, 2020 14.62 14.62 14.62 14.62 16 +0.03(+0.22%)
Aug 10, 2020 14.59 14.59 14.59 14.59 133 -0.06(-0.39%)
Aug 07, 2020 14.59 14.65 14.59 14.65 533 -0.25(-1.65%)
Aug 06, 2020 14.81 14.89 14.81 14.89 414 +0.04(+0.28%)
Aug 05, 2020 14.85 14.85 14.85 14.85 70 +0.22(+1.51%)
Aug 04, 2020 14.62 14.63 14.50 14.63 1,101 -0.15(-1.01%)
Aug 03, 2020 14.78 14.78 14.78 14.78 5 -0.25(-1.66%)
Jul 31, 2020 15.31 15.31 15.03 15.03 266 -0.31(-2.04%)
Jul 30, 2020 15.34 15.34 15.34 15.34 40 -0.11(-0.70%)
Jul 29, 2020 15.45 15.45 15.45 15.45 170 +0.10(+0.67%)
Jul 28, 2020 15.35 15.35 15.35 15.35 42 -0.03(-0.22%)
Jul 27, 2020 15.38 15.38 15.38 15.38 36 +0.41(+2.76%)
Jul 24, 2020 14.95 14.97 14.95 14.97 133 +0.04(+0.24%)
Jul 23, 2020 14.94 14.94 14.94 14.94 8 -0.42(-2.72%)
Jul 22, 2020 15.35 15.35 15.35 15.35 14 +0.29(+1.96%)
Jul 21, 2020 15.13 15.13 15.06 15.06 429 +0.36(+2.42%)
Jul 20, 2020 14.70 14.70 14.70 14.70 332 +0.18(+1.22%)
Jul 17, 2020 14.52 14.52 14.52 14.52 133 +0.08(+0.55%)
Jul 16, 2020 14.44 14.44 14.44 14.44 72 -0.08(-0.53%)
Jul 15, 2020 14.52 14.52 14.52 14.52 168 +0.11(+0.78%)
Jul 14, 2020 14.42 14.43 14.40 14.41 5,527 +0.27(+1.88%)
Jul 13, 2020 14.41 14.41 14.14 14.14 456 -0.24(-1.67%)
Jul 10, 2020 14.38 14.38 14.38 14.38 133 +0.10(+0.68%)
Jul 09, 2020 14.29 14.29 14.29 14.29 16 -0.14(-0.99%)
Jul 08, 2020 14.43 14.43 14.43 14.43 0 +0.26(+1.80%)
Jul 07, 2020 14.44 14.44 14.17 14.17 2,720 -0.24(-1.69%)
Jul 06, 2020 14.41 14.42 14.41 14.42 417 +0.33(+2.31%)
Jul 02, 2020 14.09 14.09 14.09 14.09 133 +0.07(+0.52%)
Jul 01, 2020 14.02 14.02 14.02 14.02 77 +0.31(+2.23%)
Jun 30, 2020 13.71 13.71 13.71 13.71 1 -0.03(-0.19%)
Jun 29, 2020 13.74 13.74 13.74 13.74 40 +0.28(+2.07%)
Jun 26, 2020 13.59 13.59 13.46 13.46 133 -0.58(-4.16%)
Jun 25, 2020 14.05 14.05 14.05 14.05 81 +0.17(+1.22%)
Jun 24, 2020 14.08 14.08 13.88 13.88 313 -0.52(-3.64%)
Jun 23, 2020 14.56 14.56 14.40 14.40 317 +0.29(+2.07%)
Jun 22, 2020 14.32 14.32 14.11 14.11 173 +0.00(+0.00%)
Jun 19, 2020 14.02 14.11 14.02 14.11 133 +0.20(+1.47%)
Jun 18, 2020 13.76 14.07 13.76 13.91 7,877 -0.26(-1.82%)
Jun 17, 2020 14.16 14.16 14.16 14.16 161 +0.14(+1.03%)
Jun 16, 2020 14.45 14.45 14.02 14.02 1,542 -0.02(-0.14%)
Jun 15, 2020 14.04 14.04 14.04 14.04 85 -0.20(-1.44%)
Jun 12, 2020 14.06 14.24 14.01 14.24 667 +0.61(+4.45%)
Jun 11, 2020 13.78 13.78 13.63 13.64 615 -1.26(-8.44%)
Jun 10, 2020 14.87 14.90 14.87 14.89 2,925 -0.39(-2.54%)
Jun 09, 2020 15.28 15.28 15.28 15.28 154 -0.33(-2.09%)
Jun 08, 2020 15.44 15.61 15.44 15.61 1,225 +0.63(+4.18%)
Jun 05, 2020 15.20 15.20 14.98 14.98 403 +0.69(+4.86%)
Jun 04, 2020 14.24 14.29 14.24 14.29 1,354 -0.06(-0.39%)
Jun 03, 2020 14.42 14.42 14.34 14.34 402 +0.55(+3.96%)
Jun 02, 2020 13.73 13.80 13.73 13.80 266 +0.64(+4.86%)
Jun 01, 2020 13.16 13.16 13.16 13.16 4 +0.26(+2.03%)
May 29, 2020 12.90 12.90 12.90 12.90 268 +0.02(+0.19%)
May 28, 2020 12.99 12.99 12.87 12.87 480 -0.29(-2.22%)
May 27, 2020 12.93 13.16 12.93 13.16 8,072 +0.41(+3.23%)
May 26, 2020 12.88 12.89 12.75 12.75 728 +0.71(+5.90%)
May 22, 2020 12.04 12.04 12.04 12.04 134 -0.05(-0.45%)
May 21, 2020 12.09 12.09 12.09 12.09 17 +0.29(+2.47%)
May 20, 2020 11.80 11.80 11.80 11.80 94 +0.26(+2.26%)
May 19, 2020 11.54 11.54 11.54 11.54 243 -0.20(-1.69%)
May 18, 2020 11.73 11.75 11.68 11.74 14,023 +0.66(+5.99%)
May 15, 2020 11.08 11.08 11.08 11.08 134 -0.15(-1.31%)
May 14, 2020 10.92 11.22 10.92 11.22 141 +0.20(+1.79%)
May 13, 2020 11.14 11.14 10.95 11.03 8,400 -0.19(-1.67%)
May 12, 2020 11.21 11.21 11.21 11.21 106 -0.24(-2.13%)
May 11, 2020 11.46 11.46 11.46 11.46 234 -0.26(-2.18%)
May 08, 2020 11.61 11.71 11.61 11.71 5,917 +0.38(+3.34%)
May 07, 2020 11.49 11.49 11.33 11.33 2,185 -0.15(-1.29%)
May 06, 2020 11.44 11.48 11.44 11.48 2,669 -0.23(-1.92%)
May 05, 2020 11.71 11.71 11.71 11.71 41 +0.02(+0.19%)
May 04, 2020 11.68 11.68 11.68 11.68 76 +0.18(+1.55%)
May 01, 2020 11.75 11.75 11.48 11.51 3,765 -0.52(-4.29%)
Apr 30, 2020 12.01 12.02 12.01 12.02 4,009 -0.42(-3.35%)
Apr 29, 2020 12.44 12.44 12.44 12.44 16 +0.61(+5.19%)
Apr 28, 2020 11.67 11.83 11.67 11.83 1,375 +0.63(+5.66%)
Apr 27, 2020 11.26 11.26 11.11 11.19 1,386 +0.34(+3.16%)
Apr 24, 2020 10.77 10.85 10.66 10.85 2,555 -0.59(-5.19%)
Apr 23, 2020 11.56 11.56 11.44 11.44 2,017 -0.27(-2.27%)
Apr 22, 2020 11.72 11.76 11.67 11.71 18,300 +0.28(+2.46%)
Apr 21, 2020 11.43 11.43 11.43 11.43 139 -0.37(-3.13%)
Apr 20, 2020 11.75 11.80 11.75 11.80 703 -0.19(-1.55%)
Apr 17, 2020 11.98 11.98 11.98 11.98 134 +0.24(+2.02%)
Apr 16, 2020 11.75 11.75 11.75 11.75 328 -0.19(-1.62%)
Apr 15, 2020 11.85 11.94 11.85 11.94 468 -0.32(-2.65%)
Apr 14, 2020 12.29 12.29 12.26 12.26 823 +0.15(+1.24%)
Apr 13, 2020 11.92 12.11 11.91 12.11 4,582 -0.06(-0.50%)
Apr 09, 2020 12.34 12.38 12.12 12.17 9,414 +0.10(+0.79%)
Apr 08, 2020 11.94 12.08 11.94 12.08 422 +0.40(+3.43%)
Apr 07, 2020 11.85 11.99 11.68 11.68 16,614 +0.37(+3.23%)
Apr 06, 2020 11.41 11.47 11.31 11.31 8,124 +0.68(+6.41%)
Apr 03, 2020 10.57 10.63 10.52 10.63 1,344 -0.43(-3.88%)
Apr 02, 2020 11.20 11.20 11.06 11.06 1,893 +0.21(+1.91%)
Apr 01, 2020 10.86 10.86 10.85 10.85 139 -0.52(-4.53%)
Mar 31, 2020 11.40 11.40 11.37 11.37 2,555 -0.04(-0.37%)
Mar 30, 2020 11.41 11.42 11.40 11.41 1,862 -0.07(-0.60%)
Mar 27, 2020 11.44 11.57 11.38 11.48 2,420 -0.80(-6.52%)
Mar 26, 2020 12.28 12.28 12.28 12.28 98 +0.57(+4.90%)
Mar 25, 2020 11.26 11.71 11.26 11.71 805 +0.82(+7.49%)
Mar 24, 2020 10.90 10.90 10.89 10.89 2,564 +0.94(+9.47%)
Mar 23, 2020 10.32 10.32 9.911 9.949 1,162 -0.67(-6.28%)
Mar 20, 2020 10.61 10.61 10.61 10.61 403 -0.23(-2.14%)
Mar 19, 2020 11.00 11.00 10.85 10.85 2,642 +0.37(+3.52%)
Mar 18, 2020 11.00 11.15 10.19 10.48 2,073 -1.54(-12.82%)
Mar 17, 2020 12.02 12.02 12.02 12.02 186 +0.73(+6.48%)
Mar 16, 2020 11.93 11.93 11.29 11.29 469 -2.29(-16.84%)
Mar 13, 2020 13.29 13.57 13.29 13.57 268 +1.12(+9.00%)
Mar 12, 2020 12.77 13.01 11.91 12.45 4,595 -1.73(-12.20%)
Mar 11, 2020 14.13 14.18 13.66 14.18 1,162 -1.23(-8.00%)
Mar 10, 2020 14.93 15.41 14.93 15.41 15,838 +1.01(+7.05%)
Mar 09, 2020 14.94 14.94 14.40 14.40 14,214 -2.20(-13.25%)
Mar 06, 2020 16.56 16.77 16.37 16.60 8,473 -0.64(-3.74%)
Mar 05, 2020 17.43 17.46 17.15 17.24 13,728 -0.87(-4.80%)
Mar 04, 2020 17.93 18.11 17.88 18.11 5,498 +0.20(+1.13%)
Mar 03, 2020 17.86 17.91 17.86 17.91 307 -0.25(-1.40%)
Mar 02, 2020 18.17 18.17 17.99 18.17 1,081 +0.53(+3.00%)
Feb 28, 2020 17.24 17.64 17.24 17.64 268 -0.02(-0.12%)
Feb 27, 2020 17.67 18.12 17.66 17.66 2,412 -0.59(-3.26%)
Feb 26, 2020 18.68 18.68 18.25 18.25 1,595 -0.24(-1.27%)
Feb 25, 2020 18.69 18.69 18.49 18.49 1,405 -0.30(-1.59%)
Feb 24, 2020 18.84 18.86 18.72 18.79 8,007 -0.84(-4.30%)
Feb 21, 2020 19.61 19.63 19.56 19.63 403 -0.20(-0.99%)
Feb 20, 2020 19.83 19.83 19.83 19.83 2 -0.37(-1.82%)
Feb 19, 2020 20.13 20.19 20.13 20.19 299 +0.18(+0.88%)
Feb 18, 2020 20.02 20.02 20.02 20.02 307 -0.23(-1.12%)
Feb 14, 2020 20.24 20.24 20.24 20.24 134 +0.06(+0.32%)
Feb 13, 2020 20.18 20.18 20.18 20.18 4 -0.18(-0.90%)
Feb 12, 2020 20.36 20.36 20.36 20.36 64 +0.19(+0.95%)
Feb 11, 2020 20.19 20.19 20.17 20.17 142 +0.35(+1.75%)
Feb 10, 2020 19.82 19.82 19.82 19.82 141 -0.16(-0.79%)
Feb 07, 2020 20.05 20.05 19.98 19.98 1,479 -0.30(-1.50%)
Feb 06, 2020 20.45 20.45 20.29 20.29 267 -0.30(-1.47%)
Feb 05, 2020 20.67 20.67 20.59 20.59 134 +0.14(+0.66%)
Feb 04, 2020 20.60 20.60 20.45 20.45 868 +0.14(+0.68%)
Feb 03, 2020 20.39 20.39 20.31 20.31 193 +0.37(+1.84%)
Jan 31, 2020 19.98 19.98 19.91 19.95 2,824 -0.43(-2.09%)
Jan 30, 2020 20.07 20.37 20.04 20.37 1,240 -0.12(-0.59%)
Jan 29, 2020 20.60 20.60 20.49 20.49 1,229 -0.20(-0.97%)
Jan 28, 2020 20.51 20.70 20.51 20.70 207 +0.44(+2.15%)
Jan 27, 2020 20.33 20.33 20.26 20.26 1,769 -0.73(-3.47%)
Jan 24, 2020 21.04 21.04 20.99 20.99 1,075 -0.22(-1.02%)
Jan 23, 2020 20.97 21.20 20.97 21.20 151 +0.12(+0.55%)
Jan 22, 2020 21.09 21.09 21.09 21.09 231 +0.24(+1.17%)
Jan 21, 2020 21.00 21.00 20.84 20.84 151 -0.41(-1.91%)
Jan 17, 2020 21.06 21.25 21.06 21.25 134 +0.36(+1.74%)
Jan 16, 2020 20.89 20.89 20.89 20.89 293 +0.10(+0.50%)
Jan 15, 2020 21.02 21.02 20.78 20.78 2,119 -0.35(-1.66%)
Jan 14, 2020 21.08 21.13 21.08 21.13 2,121 +0.02(+0.10%)
Jan 13, 2020 21.11 21.11 21.11 21.11 29 +0.10(+0.50%)
Jan 10, 2020 21.18 21.18 21.01 21.01 2,689 -0.05(-0.25%)
Jan 09, 2020 21.00 21.06 21.00 21.06 199 -0.12(-0.56%)
Jan 08, 2020 21.27 21.27 21.18 21.18 158 +0.01(+0.04%)
Jan 07, 2020 21.17 21.17 21.17 21.17 677 -0.05(-0.26%)
Jan 06, 2020 21.22 21.28 21.21 21.23 4,412 -0.19(-0.88%)
Jan 03, 2020 21.42 21.42 21.41 21.41 134 -0.15(-0.70%)
Jan 02, 2020 21.41 21.57 21.41 21.57 182 +0.43(+2.02%)
Dec 31, 2019 21.06 21.14 21.04 21.14 268 +0.07(+0.35%)
Dec 30, 2019 21.23 21.23 21.06 21.06 1,826 -0.09(-0.41%)
Dec 27, 2019 21.14 21.15 21.14 21.15 268 -0.09(-0.41%)
Dec 26, 2019 21.24 21.24 21.24 21.24 10 +0.32(+1.55%)
Dec 24, 2019 20.92 20.92 20.92 20.92 134 -0.01(-0.05%)
Dec 23, 2019 20.89 20.93 20.89 20.93 217 +0.10(+0.47%)
Dec 20, 2019 20.90 20.90 20.83 20.83 134 -0.12(-0.56%)
Dec 19, 2019 20.95 20.95 20.95 20.95 18 +0.09(+0.44%)
Dec 18, 2019 20.74 20.86 20.74 20.85 1,445 +0.25(+1.21%)
Dec 17, 2019 20.61 20.61 20.61 20.61 83 -0.01(-0.04%)
Dec 16, 2019 20.64 20.64 20.61 20.61 361 +0.20(+0.96%)
Dec 13, 2019 20.42 20.42 20.42 20.42 134 +0.04(+0.18%)
Dec 12, 2019 20.38 20.38 20.38 20.38 88 +0.38(+1.88%)
Dec 11, 2019 20.01 20.01 20.01 20.01 26 +0.26(+1.34%)
Dec 10, 2019 19.77 19.77 19.73 19.74 328 -0.01(-0.03%)
Dec 09, 2019 19.81 19.81 19.75 19.75 304 -0.03(-0.15%)
Dec 06, 2019 19.71 19.78 19.71 19.78 410 +0.22(+1.12%)
Dec 05, 2019 19.49 19.56 19.49 19.56 780 +0.20(+1.04%)
Dec 04, 2019 19.35 19.35 19.35 19.35 1 +0.22(+1.13%)
Dec 03, 2019 19.14 19.14 19.14 19.14 9 -0.01(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.