Financial News
Italy Franklin FTSE ETF (NY: FLIY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2018 | 20.92 | 20.92 | 20.92 | 0 | -0.66(-3.04%) | |
| Mar 20, 2018 | 21.57 | 21.57 | 21.57 | 0 | -0.15(-0.71%) | |
| Mar 19, 2018 | 21.73 | 21.73 | 21.73 | 21.73 | 228 | +0.11(+0.53%) |
| Mar 15, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.19(+0.87%) | |
| Mar 07, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.08(+0.38%) | |
| Mar 06, 2018 | 21.27 | 21.35 | 21.27 | 21.35 | 6,539 | +0.42(+2.01%) |
| Mar 05, 2018 | 20.93 | 20.93 | 20.93 | 20.93 | 130 | -0.43(-2.01%) |
| Feb 27, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
| Feb 21, 2018 | 21.35 | 21.35 | 21.35 | 0 | -0.37(-1.72%) | |
| Feb 14, 2018 | 21.73 | 21.73 | 21.73 | 0 | +0.18(+0.83%) | |
| Feb 08, 2018 | 21.55 | 21.55 | 21.55 | 0 | +0.19(+0.88%) | |
| Feb 05, 2018 | 21.36 | 21.36 | 21.36 | 1 | -0.77(-3.49%) | |
| Feb 02, 2018 | 22.15 | 22.15 | 22.13 | 22.13 | 4,676 | -0.47(-2.08%) |
| Feb 01, 2018 | 22.60 | 22.60 | 22.60 | 22.60 | 716 | -0.01(-0.04%) |
| Jan 31, 2018 | 22.62 | 22.62 | 22.61 | 22.61 | 2,150 | -0.01(-0.04%) |
| Jan 30, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 505 | +0.02(+0.09%) |
| Jan 23, 2018 | 22.60 | 22.60 | 22.60 | 13 | +0.03(+0.12%) | |
| Jan 22, 2018 | 22.57 | 22.57 | 22.57 | 22.57 | 139 | +0.36(+1.61%) |
| Jan 18, 2018 | 22.21 | 22.21 | 22.21 | 0 | +0.06(+0.27%) | |
| Jan 17, 2018 | 22.15 | 22.15 | 22.15 | 22.15 | 343 | -0.09(-0.38%) |
| Jan 16, 2018 | 22.24 | 22.24 | 22.24 | 22.24 | 370 | +1.86(+9.11%) |
| Jan 03, 2018 | 20.38 | 20.38 | 20.38 | 0 | -0.01(-0.04%) | |
| Dec 04, 2017 | 20.39 | 20.39 | 20.39 | 0 | +0.03(+0.16%) | |
| Nov 29, 2017 | 20.36 | 20.36 | 20.36 | 0 | +0.01(+0.04%) | |
| Nov 27, 2017 | 20.35 | 20.35 | 20.35 | 0 | -0.25(-1.22%) | |
| Nov 24, 2017 | 20.57 | 20.60 | 20.57 | 20.60 | 1,236 | +0.33(+1.65%) |
| Nov 22, 2017 | 20.27 | 20.27 | 20.27 | 20.27 | 1,112 | -0.23(-1.12%) |
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.
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.
