Skip to main content

Franklin FTSE Latin America ETF (NY: FLLA )

23.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.97 18.97 18.97 18.97 136 +0.03(+0.16%)
Nov 27, 2019 18.94 18.94 18.94 18.94 136 +0.00(+0.01%)
Nov 26, 2019 18.93 18.93 18.93 18.93 17 -0.32(-1.67%)
Nov 25, 2019 19.26 19.26 19.26 19.26 214 -0.11(-0.58%)
Nov 22, 2019 19.37 19.37 19.37 19.37 136 +0.14(+0.74%)
Nov 21, 2019 19.23 19.23 19.23 19.23 9 +0.17(+0.90%)
Nov 20, 2019 19.05 19.05 19.04 19.05 210 -0.02(-0.12%)
Nov 19, 2019 19.06 19.08 19.06 19.08 711 -0.08(-0.41%)
Nov 18, 2019 19.38 19.38 19.16 19.16 153 -0.28(-1.45%)
Nov 15, 2019 19.43 19.44 19.43 19.44 136 +0.39(+2.03%)
Nov 14, 2019 19.05 19.05 19.05 19.05 5 +0.01(+0.04%)
Nov 13, 2019 18.96 19.04 18.89 19.04 1,219 -0.17(-0.90%)
Nov 12, 2019 19.25 19.25 19.22 19.22 195 -0.40(-2.03%)
Nov 11, 2019 19.62 19.62 19.62 19.62 5 +0.11(+0.55%)
Nov 08, 2019 19.51 19.51 19.51 19.51 136 -0.49(-2.44%)
Nov 07, 2019 19.96 20.02 19.96 20.00 765 +0.09(+0.44%)
Nov 06, 2019 19.82 19.98 19.82 19.91 448 -0.25(-1.26%)
Nov 05, 2019 20.16 20.16 20.16 20.16 41 -0.00(-0.02%)
Nov 04, 2019 20.37 20.37 20.17 20.17 144 -0.03(-0.15%)
Nov 01, 2019 20.20 20.20 20.20 20.20 136 +0.30(+1.49%)
Oct 31, 2019 19.90 19.90 19.90 19.90 0 -0.26(-1.27%)
Oct 30, 2019 20.16 20.16 20.16 20.16 1 +0.08(+0.40%)
Oct 29, 2019 20.12 20.12 20.08 20.08 136 -0.16(-0.78%)
Oct 28, 2019 20.23 20.23 20.23 20.23 50 +0.19(+0.94%)
Oct 25, 2019 20.05 20.05 20.05 20.05 136 +0.11(+0.58%)
Oct 24, 2019 19.93 19.93 19.93 19.93 0 -0.03(-0.17%)
Oct 23, 2019 19.96 19.96 19.96 19.96 60 +0.19(+0.96%)
Oct 22, 2019 19.77 19.77 19.77 19.77 50 +0.31(+1.62%)
Oct 21, 2019 19.46 19.46 19.46 19.46 30 +0.06(+0.31%)
Oct 18, 2019 19.40 19.40 19.40 19.40 136 +0.10(+0.53%)
Oct 17, 2019 19.30 19.30 19.30 19.30 27 -0.07(-0.38%)
Oct 16, 2019 19.14 19.37 19.14 19.37 557 +0.15(+0.77%)
Oct 15, 2019 19.22 19.22 19.22 19.22 132 -0.07(-0.36%)
Oct 14, 2019 19.29 19.29 19.29 19.29 10 -0.06(-0.29%)
Oct 11, 2019 19.32 19.35 19.32 19.35 136 +0.43(+2.29%)
Oct 10, 2019 18.96 18.96 18.91 18.91 255 +0.10(+0.55%)
Oct 09, 2019 18.72 18.81 18.72 18.81 318 +0.16(+0.88%)
Oct 08, 2019 18.81 18.81 18.65 18.65 449 -0.14(-0.75%)
Oct 07, 2019 18.79 18.79 18.79 18.79 0 -0.44(-2.27%)
Oct 04, 2019 18.96 19.23 18.96 19.23 683 +0.44(+2.33%)
Oct 03, 2019 18.79 18.79 18.79 18.79 466 +0.21(+1.11%)
Oct 02, 2019 18.65 18.66 18.58 18.58 656 -0.32(-1.68%)
Oct 01, 2019 18.93 18.93 18.17 18.90 2,598 -0.18(-0.96%)
Sep 30, 2019 19.08 19.08 19.08 19.08 188 -0.04(-0.23%)
Sep 27, 2019 19.13 19.13 19.13 19.13 136 +0.00(+0.00%)
Sep 26, 2019 19.13 19.13 19.13 19.13 2,550 +0.06(+0.32%)
Sep 25, 2019 19.07 19.07 19.07 19.07 53 +0.09(+0.46%)
Sep 24, 2019 19.03 19.04 18.98 18.98 812 -0.13(-0.70%)
Sep 23, 2019 19.11 19.11 19.11 19.11 41 -0.11(-0.56%)
Sep 20, 2019 19.22 19.22 19.22 19.22 0 +0.09(+0.46%)
Sep 19, 2019 19.13 19.13 19.13 19.13 136 -0.20(-1.06%)
Sep 18, 2019 19.34 19.34 19.34 19.34 61 -0.11(-0.57%)
Sep 17, 2019 19.27 19.45 19.27 19.45 453 +0.24(+1.27%)
Sep 16, 2019 19.20 19.20 19.20 19.20 5 -0.02(-0.10%)
Sep 13, 2019 19.45 19.45 19.22 19.22 273 -0.16(-0.83%)
Sep 12, 2019 19.37 19.38 19.37 19.38 355 +0.14(+0.73%)
Sep 11, 2019 19.27 19.27 19.24 19.24 705 +0.24(+1.26%)
Sep 10, 2019 19.00 19.00 19.00 19.00 0 -0.03(-0.17%)
Sep 09, 2019 19.04 19.04 19.04 19.04 6 -0.02(-0.10%)
Sep 06, 2019 19.05 19.05 19.05 19.05 136 +0.19(+1.00%)
Sep 05, 2019 18.88 19.01 18.87 18.87 1,475 +0.23(+1.24%)
Sep 04, 2019 18.63 18.63 18.63 18.63 6 +0.47(+2.58%)
Sep 03, 2019 18.30 18.30 18.17 18.17 408 -0.38(-2.05%)
Aug 30, 2019 18.55 18.55 18.55 18.55 136 +0.32(+1.77%)
Aug 29, 2019 18.22 18.22 18.22 18.22 28 +0.37(+2.06%)
Aug 28, 2019 17.85 17.86 17.85 17.86 150 +0.14(+0.80%)
Aug 27, 2019 17.64 17.71 17.64 17.71 570 +0.10(+0.59%)
Aug 26, 2019 17.54 17.61 17.54 17.61 2,576 -0.21(-1.19%)
Aug 23, 2019 18.16 18.16 17.82 17.82 683 -0.54(-2.92%)
Aug 22, 2019 18.49 18.49 18.36 18.36 195 -0.31(-1.66%)
Aug 21, 2019 18.50 18.67 18.50 18.67 430 +0.33(+1.80%)
Aug 20, 2019 18.36 18.36 18.33 18.34 12,167 +0.10(+0.57%)
Aug 19, 2019 18.23 18.23 18.23 18.23 181 -0.29(-1.56%)
Aug 16, 2019 18.42 18.52 18.42 18.52 410 +0.16(+0.87%)
Aug 15, 2019 18.25 18.36 18.25 18.36 154 +0.00(+0.03%)
Aug 14, 2019 18.72 18.72 18.35 18.36 3,169 -0.79(-4.15%)
Aug 13, 2019 19.15 19.15 19.15 19.15 20 -0.25(-1.29%)
Aug 12, 2019 19.40 19.40 19.40 86 +0.00(+0.00%)
Aug 09, 2019 19.40 19.40 19.40 19.40 0 -0.10(-0.51%)
Aug 08, 2019 19.50 19.50 19.50 19.50 281 +0.41(+2.17%)
Aug 07, 2019 18.64 19.09 18.64 19.09 873 +0.13(+0.67%)
Aug 06, 2019 18.97 18.97 18.96 18.96 1,093 +0.33(+1.76%)
Aug 05, 2019 18.85 18.85 18.54 18.63 20,757 -0.76(-3.93%)
Aug 02, 2019 19.30 19.40 19.30 19.40 410 -0.16(-0.83%)
Aug 01, 2019 19.94 19.94 19.56 19.56 3,346 -0.22(-1.13%)
Jul 31, 2019 19.83 19.83 19.78 19.78 1,684 -0.26(-1.32%)
Jul 30, 2019 20.08 20.08 20.04 20.04 341 -0.12(-0.58%)
Jul 29, 2019 20.16 20.16 20.16 20.16 8 +0.04(+0.18%)
Jul 26, 2019 20.10 20.13 20.10 20.13 136 +0.08(+0.40%)
Jul 25, 2019 20.04 20.04 20.04 20.04 140 -0.30(-1.49%)
Jul 24, 2019 20.42 20.42 20.35 20.35 1,377 +0.08(+0.40%)
Jul 23, 2019 20.27 20.27 20.27 20.27 8 -0.20(-0.98%)
Jul 22, 2019 20.47 20.47 20.47 20.47 5 +0.01(+0.05%)
Jul 19, 2019 20.46 20.46 20.46 20.46 273 -0.27(-1.32%)
Jul 18, 2019 20.73 20.73 20.73 20.73 0 +0.16(+0.78%)
Jul 17, 2019 20.57 20.57 20.57 20.57 5 +0.04(+0.18%)
Jul 16, 2019 20.59 20.59 20.54 20.54 139 -0.09(-0.44%)
Jul 15, 2019 20.64 20.64 20.63 20.63 329 -0.08(-0.41%)
Jul 12, 2019 20.83 20.86 20.71 20.71 15,862 -0.07(-0.33%)
Jul 11, 2019 20.70 20.78 20.70 20.78 604 -0.00(-0.01%)
Jul 10, 2019 20.78 20.78 20.78 20.78 6 +0.30(+1.48%)
Jul 09, 2019 20.48 20.48 20.48 20.48 6 -0.05(-0.26%)
Jul 08, 2019 20.44 20.53 20.44 20.53 939 +0.15(+0.74%)
Jul 05, 2019 20.38 20.38 20.38 20.38 136 +0.41(+2.07%)
Jul 03, 2019 19.97 19.97 19.97 19.97 136 +0.14(+0.70%)
Jul 02, 2019 19.99 19.99 19.83 19.83 782 -0.17(-0.83%)
Jul 01, 2019 20.10 20.10 19.99 19.99 285 +0.09(+0.44%)
Jun 28, 2019 19.96 19.96 19.90 19.90 136 +0.01(+0.05%)
Jun 27, 2019 19.90 19.90 19.90 19.90 0 -0.03(-0.16%)
Jun 26, 2019 19.93 19.93 19.93 19.93 129 +0.10(+0.53%)
Jun 25, 2019 19.82 19.82 19.82 19.82 202 -0.32(-1.59%)
Jun 24, 2019 20.18 20.18 20.10 20.14 1,122 +0.03(+0.16%)
Jun 21, 2019 20.11 20.11 20.11 20.11 136 -0.00(-0.01%)
Jun 20, 2019 20.18 20.18 20.03 20.11 1,963 +0.35(+1.75%)
Jun 19, 2019 19.68 19.77 19.68 19.77 172 +0.21(+1.09%)
Jun 18, 2019 19.55 19.55 19.55 19.55 188 +0.36(+1.86%)
Jun 17, 2019 19.31 19.33 19.20 19.20 3,310 -0.05(-0.27%)
Jun 14, 2019 19.25 19.25 19.25 19.25 136 -0.31(-1.57%)
Jun 13, 2019 19.57 19.57 19.56 19.56 478 +0.10(+0.52%)
Jun 12, 2019 19.45 19.45 19.45 19.45 54 -0.18(-0.91%)
Jun 11, 2019 19.63 19.63 19.63 19.63 1 +0.34(+1.77%)
Jun 10, 2019 19.27 19.29 19.27 19.29 1,679 +0.06(+0.30%)
Jun 07, 2019 19.23 19.23 19.23 19.23 139 +0.15(+0.81%)
Jun 06, 2019 19.05 19.13 19.05 19.08 452 +0.13(+0.67%)
Jun 05, 2019 19.01 19.01 18.95 18.95 258 -0.25(-1.30%)
Jun 04, 2019 19.08 19.20 19.08 19.20 140 +0.27(+1.41%)
Jun 03, 2019 18.95 18.99 18.91 18.94 2,035 +0.12(+0.63%)
May 31, 2019 18.85 18.85 18.81 18.82 834 -0.05(-0.26%)
May 30, 2019 18.75 18.95 18.75 18.87 4,591 +0.62(+3.42%)
May 29, 2019 18.24 18.24 18.24 0 +0.00(+0.00%)
May 28, 2019 18.24 18.24 18.24 0 +0.00(+0.00%)
May 24, 2019 18.24 18.24 18.24 0 +0.00(+0.00%)
May 23, 2019 18.24 18.24 18.24 18.24 1,181 -0.07(-0.37%)
May 22, 2019 18.31 18.31 18.31 18.31 16 +0.01(+0.05%)
May 21, 2019 18.31 18.31 18.30 18.30 883 +0.41(+2.29%)
May 20, 2019 17.89 17.89 17.89 17.89 0 +0.25(+1.42%)
May 17, 2019 17.70 17.77 17.64 17.64 1,530 -0.22(-1.21%)
May 16, 2019 18.04 18.07 17.86 17.86 1,801 -0.27(-1.51%)
May 15, 2019 17.94 18.16 17.94 18.13 1,142 -0.16(-0.88%)
May 14, 2019 18.25 18.29 18.25 18.29 631 +0.12(+0.65%)
May 13, 2019 18.27 18.27 18.17 18.17 2,725 -0.53(-2.82%)
May 10, 2019 18.49 18.70 18.36 18.70 7,234 +0.02(+0.10%)
May 09, 2019 18.68 18.68 18.68 18.68 130 -0.21(-1.09%)
May 08, 2019 18.95 18.95 18.89 18.89 1,303 +0.22(+1.16%)
May 07, 2019 18.47 18.67 18.47 18.67 6,811 -0.23(-1.23%)
May 06, 2019 18.84 18.91 18.84 18.91 2,125 -0.24(-1.27%)
May 03, 2019 19.15 19.15 19.15 19.15 139 +0.19(+0.99%)
May 02, 2019 18.95 18.96 18.91 18.96 2,793 -0.03(-0.18%)
May 01, 2019 19.24 19.24 18.99 18.99 552 -0.27(-1.42%)
Apr 30, 2019 19.12 19.27 19.12 19.27 957 +0.07(+0.34%)
Apr 29, 2019 19.20 19.20 19.20 19.20 0 -0.05(-0.25%)
Apr 26, 2019 19.28 19.30 19.25 19.25 695 +0.08(+0.41%)
Apr 25, 2019 18.80 19.17 18.80 19.17 407 +0.27(+1.41%)
Apr 24, 2019 18.90 18.90 18.90 18.90 54 -0.37(-1.92%)
Apr 23, 2019 19.27 19.27 19.27 19.27 137 +0.11(+0.55%)
Apr 22, 2019 19.18 19.18 19.17 19.17 141 -0.01(-0.04%)
Apr 18, 2019 19.21 19.21 19.18 19.18 834 +0.14(+0.74%)
Apr 17, 2019 19.04 19.04 19.04 19.04 48 -0.15(-0.80%)
Apr 16, 2019 19.22 19.23 19.19 19.19 466 +0.06(+0.30%)
Apr 15, 2019 19.10 19.13 19.10 19.13 837 +0.04(+0.22%)
Apr 12, 2019 19.20 19.20 19.09 19.09 1,391 -0.33(-1.70%)
Apr 11, 2019 19.35 19.42 19.35 19.42 140 -0.28(-1.40%)
Apr 10, 2019 19.69 19.69 19.69 19.69 5 +0.07(+0.37%)
Apr 09, 2019 19.59 19.64 19.59 19.62 909 -0.18(-0.91%)
Apr 08, 2019 19.80 19.80 19.80 19.80 4 +0.16(+0.81%)
Apr 05, 2019 19.62 19.64 19.62 19.64 139 +0.20(+1.05%)
Apr 04, 2019 19.44 19.44 19.44 19.44 127 +0.34(+1.78%)
Apr 03, 2019 19.10 19.10 19.10 19.10 54 -0.13(-0.69%)
Apr 02, 2019 19.23 19.23 19.23 19.23 9 -0.09(-0.48%)
Apr 01, 2019 19.32 19.32 19.32 19.32 77 +0.38(+2.03%)
Mar 29, 2019 18.94 18.94 18.94 18.94 278 +0.15(+0.82%)
Mar 28, 2019 18.46 18.85 18.46 18.79 3,848 +0.35(+1.90%)
Mar 27, 2019 18.69 18.72 18.43 18.43 710 -0.69(-3.63%)
Mar 26, 2019 19.13 19.13 19.13 19.13 90 +0.17(+0.92%)
Mar 25, 2019 18.89 18.95 18.89 18.95 264 +0.19(+1.02%)
Mar 22, 2019 19.10 19.10 18.76 18.76 2,225 -0.95(-4.80%)
Mar 21, 2019 19.61 19.71 19.52 19.71 2,945 -0.31(-1.54%)
Mar 20, 2019 19.91 20.02 19.91 20.02 139 +0.00(+0.01%)
Mar 19, 2019 20.11 20.13 20.02 20.02 2,228 -0.01(-0.06%)
Mar 18, 2019 20.03 20.03 20.03 20.03 240 +0.31(+1.55%)
Mar 15, 2019 19.72 19.72 19.72 19.72 139 +0.24(+1.26%)
Mar 14, 2019 19.46 19.48 19.38 19.48 3,831 -0.17(-0.86%)
Mar 13, 2019 19.44 19.65 19.44 19.65 940 +0.16(+0.84%)
Mar 12, 2019 19.52 19.52 19.46 19.48 1,679 +0.09(+0.44%)
Mar 11, 2019 19.30 19.40 19.30 19.40 1,442 +0.48(+2.56%)
Mar 08, 2019 18.72 18.91 18.72 18.91 3,478 +0.15(+0.79%)
Mar 07, 2019 18.74 18.77 18.65 18.76 7,233 -0.19(-1.02%)
Mar 06, 2019 18.91 18.96 18.91 18.96 3,386 -0.39(-2.02%)
Mar 05, 2019 19.35 19.35 19.35 19.35 95 +0.09(+0.48%)
Mar 04, 2019 19.18 19.26 19.18 19.26 5,027 -0.03(-0.15%)
Mar 01, 2019 19.32 19.32 19.29 19.29 278 -0.22(-1.15%)
Feb 28, 2019 19.53 19.53 19.51 19.51 2,049 -0.43(-2.14%)
Feb 27, 2019 19.94 19.94 19.94 19.94 44 -0.06(-0.31%)
Feb 26, 2019 20.01 20.01 20.00 20.00 141 +0.03(+0.17%)
Feb 25, 2019 19.96 19.96 19.96 19.96 0 -0.04(-0.19%)
Feb 22, 2019 19.99 20.00 19.99 20.00 556 +0.28(+1.40%)
Feb 21, 2019 19.73 19.73 19.73 19.73 1 -0.05(-0.24%)
Feb 20, 2019 19.87 19.87 19.78 19.78 537 -0.12(-0.61%)
Feb 19, 2019 19.98 19.98 19.90 19.90 139 -0.03(-0.14%)
Feb 15, 2019 19.92 19.92 19.92 19.92 0 +0.10(+0.49%)
Feb 14, 2019 19.42 19.83 19.42 19.83 150 +0.40(+2.04%)
Feb 13, 2019 19.48 19.48 19.43 19.43 146 -0.29(-1.47%)
Feb 12, 2019 19.67 19.72 19.67 19.72 1,150 +0.37(+1.92%)
Feb 11, 2019 19.38 19.38 19.35 19.35 637 -0.23(-1.17%)
Feb 08, 2019 19.53 19.58 19.36 19.58 973 -0.04(-0.20%)
Feb 07, 2019 19.66 19.79 19.51 19.62 1,613 -0.15(-0.78%)
Feb 06, 2019 19.94 19.95 19.77 19.77 3,220 -0.61(-3.01%)
Feb 05, 2019 20.39 20.39 20.39 20.39 0 +0.02(+0.12%)
Feb 04, 2019 20.31 20.36 20.31 20.36 143 +0.09(+0.44%)
Feb 01, 2019 20.33 20.33 20.27 20.27 139 -0.04(-0.18%)
Jan 31, 2019 20.37 20.37 20.31 20.31 2,925 +0.31(+1.55%)
Jan 30, 2019 19.69 20.00 19.67 20.00 571 +0.31(+1.58%)
Jan 29, 2019 19.79 19.79 19.69 19.69 730 +0.21(+1.07%)
Jan 28, 2019 19.48 19.48 19.48 19.48 16 -0.34(-1.71%)
Jan 25, 2019 19.82 19.82 19.82 19.82 139 +0.06(+0.29%)
Jan 24, 2019 19.72 19.76 19.72 19.76 382 +0.10(+0.52%)
Jan 23, 2019 19.66 19.66 19.66 19.66 4 +0.33(+1.72%)
Jan 22, 2019 19.33 19.33 19.33 19.33 282 -0.39(-1.97%)
Jan 18, 2019 19.72 19.72 19.72 19.72 139 +0.08(+0.40%)
Jan 17, 2019 19.39 19.64 19.39 19.64 705 +0.09(+0.46%)
Jan 16, 2019 19.55 19.55 19.55 19.55 15 +0.07(+0.37%)
Jan 15, 2019 19.49 19.49 19.48 19.48 179 -0.05(-0.24%)
Jan 14, 2019 19.36 19.52 19.35 19.52 410 +0.11(+0.54%)
Jan 11, 2019 19.35 19.42 19.35 19.42 278 -0.05(-0.25%)
Jan 10, 2019 19.44 19.47 19.44 19.47 424 +0.03(+0.15%)
Jan 09, 2019 19.44 19.44 19.44 19.44 8 +0.37(+1.95%)
Jan 08, 2019 19.06 19.06 19.06 19.06 6 +0.24(+1.28%)
Jan 07, 2019 18.94 18.94 18.82 18.82 306 -0.08(-0.43%)
Jan 04, 2019 18.82 18.90 18.82 18.90 278 +0.46(+2.47%)
Jan 03, 2019 18.39 18.45 18.33 18.45 17,038 +0.02(+0.12%)
Jan 02, 2019 18.37 18.43 18.37 18.43 557 +0.75(+4.25%)
Dec 31, 2018 17.60 17.67 17.60 17.67 1,669 +0.08(+0.47%)
Dec 28, 2018 17.57 17.60 17.57 17.59 834 +0.12(+0.68%)
Dec 27, 2018 17.13 17.47 17.13 17.47 1,562 +0.17(+0.97%)
Dec 26, 2018 16.99 17.31 16.96 17.31 5,235 +0.26(+1.55%)
Dec 24, 2018 17.19 17.19 17.04 17.04 417 -0.12(-0.71%)
Dec 21, 2018 17.29 17.29 17.16 17.16 973 -0.22(-1.28%)
Dec 20, 2018 17.39 17.39 17.39 17.39 0 +0.25(+1.47%)
Dec 19, 2018 17.13 17.13 17.13 17.13 0 -0.16(-0.94%)
Dec 18, 2018 17.43 17.45 17.30 17.30 1,118 +0.09(+0.50%)
Dec 17, 2018 17.21 17.21 17.21 17.21 0 -0.21(-1.18%)
Dec 14, 2018 17.57 17.57 17.42 17.42 419 -0.16(-0.92%)
Dec 13, 2018 17.58 17.58 17.58 17.58 0 +0.02(+0.11%)
Dec 12, 2018 17.76 17.76 17.56 17.56 1,058 +0.28(+1.61%)
Dec 11, 2018 17.28 17.28 17.28 17.28 2 +0.07(+0.39%)
Dec 10, 2018 17.18 17.23 17.18 17.21 868 -0.64(-3.59%)
Dec 07, 2018 17.85 17.85 17.85 0 +0.00(+0.00%)
Dec 06, 2018 17.85 17.85 17.85 17.85 420 -0.24(-1.30%)
Dec 04, 2018 18.09 18.09 18.09 18.09 139 +0.26(+1.44%)
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.