Market data

Select a section

Franklin Libertyshares Icav Frk Cath Princpl Em Debt ETF

(EMCV)
Sector: n/a
$28.74
$0.14 0.50
Last updated: 16:56:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $28.35 $28.89 $28.27 $28.74 0
07/11/2024 $28.35 $28.70 $28.22 $28.60 0
06/11/2024 $28.35 $28.35 $28.26 $28.26 2,903
05/11/2024 $28.50 $28.50 $28.40 $28.40 399
04/11/2024 $28.56 $28.86 $28.17 $28.52 0
01/11/2024 $28.56 $28.56 $28.48 $28.48 399
31/10/2024 $28.65 $28.65 $28.52 $28.52 1,097
30/10/2024 $28.71 $28.71 $28.62 $28.52 798
29/10/2024 $28.60 $28.60 $28.52 $28.52 1,098
28/10/2024 $28.49 $28.56 $28.49 $28.53 11,823
25/10/2024 $28.85 $28.91 $28.46 $28.55 0
24/10/2024 $28.85 $28.83 $28.20 $28.42 0
23/10/2024 $28.85 $28.81 $28.11 $28.42 0
22/10/2024 $28.85 $28.92 $28.19 $28.58 0
21/10/2024 $28.85 $28.85 $28.75 $28.75 864
18/10/2024 $28.95 $29.22 $28.49 $28.93 0
17/10/2024 $28.95 $29.37 $28.66 $28.89 0
16/10/2024 $28.95 $29.32 $28.86 $28.94 0
15/10/2024 $28.95 $29.26 $28.51 $28.95 0
14/10/2024 $28.95 $29.19 $28.77 $28.88 0
11/10/2024 $29.49 $29.25 $28.81 $28.94 0
10/10/2024 $29.49 $29.26 $28.56 $28.93 0
09/10/2024 $29.49 $29.34 $28.90 $29.02 0
08/10/2024 $29.49 $29.35 $28.63 $29.00 0
07/10/2024 $29.49 $29.46 $28.74 $29.10 0
04/10/2024 $29.49 $29.42 $29.17 $29.18 0
03/10/2024 $29.49 $29.82 $28.99 $29.42 0
02/10/2024 $29.49 $29.92 $29.39 $29.50 0
01/10/2024 $29.49 $29.49 $29.49 $29.49 677
30/09/2024 $29.51 $29.58 $29.40 $29.53 0
27/09/2024 $29.51 $29.54 $29.51 $29.54 1,694
26/09/2024 $29.45 $29.75 $29.05 $29.40 0
25/09/2024 $29.45 $29.85 $29.18 $29.43 0
24/09/2024 $29.45 $29.47 $29.45 $29.47 399
23/09/2024 $28.36 $29.86 $29.10 $29.46 0
20/09/2024 $28.36 $29.93 $29.11 $29.44 0
19/09/2024 $28.36 $29.87 $29.40 $29.42 0
18/09/2024 $28.36 $29.85 $29.37 $29.42 0
17/09/2024 $28.36 $29.89 $29.36 $29.48 0
16/09/2024 $28.36 $29.70 $29.26 $29.36 0
13/09/2024 $28.36 $29.64 $28.84 $29.17 0
12/09/2024 $28.36 $29.52 $28.78 $29.01 0
11/09/2024 $28.36 $29.48 $28.72 $29.06 0
10/09/2024 $28.36 $29.06 $28.89 $29.06 0
09/09/2024 $28.36 $29.34 $28.68 $29.00 0
06/09/2024 $28.36 $29.57 $28.58 $29.09 0
05/09/2024 $28.36 $29.45 $28.61 $28.96 0
04/09/2024 $28.36 $29.21 $28.46 $28.91 0
03/09/2024 $28.36 $29.29 $28.77 $28.86 0
02/09/2024 $28.36 $28.93 $28.75 $28.92 0
30/08/2024 $28.36 $29.30 $28.50 $28.92 0
29/08/2024 $28.36 $29.38 $28.69 $28.98 0
28/08/2024 $28.36 $29.47 $28.77 $29.04 0
27/08/2024 $28.36 $29.52 $28.73 $29.10 0
26/08/2024 $28.36 $29.52 $28.81 $29.04 0
23/08/2024 $28.36 $29.52 $28.81 $29.04 0
22/08/2024 $28.36 $29.52 $28.81 $29.04 0
21/08/2024 $28.36 $29.46 $28.98 $29.12 0
20/08/2024 $28.36 $29.34 $28.59 $29.00 0
19/08/2024 $28.36 $29.20 $28.72 $28.77 0
16/08/2024 $28.36 $28.82 $28.62 $28.77 0
15/08/2024 $28.36 $29.09 $28.59 $28.74 0
14/08/2024 $28.36 $29.12 $28.53 $28.77 0
13/08/2024 $28.36 $28.81 $28.39 $28.63 0
12/08/2024 $28.36 $28.79 $28.07 $28.49 0
09/08/2024 $28.36 $28.80 $28.29 $28.44 0
08/08/2024 $28.36 $28.43 $28.19 $28.35 0
07/08/2024 $28.36 $28.80 $28.10 $28.43 0
06/08/2024 $28.47 $28.68 $27.85 $28.36 0
05/08/2024 $28.47 $28.47 $28.32 $28.40 1,317
02/08/2024 $28.23 $28.83 $28.20 $28.53 0
01/08/2024 $28.23 $28.67 $28.03 $28.32 0
31/07/2024 $28.23 $28.57 $27.76 $28.28 0
30/07/2024 $28.23 $28.44 $27.69 $28.08 0
29/07/2024 $28.23 $28.45 $27.71 $28.00 0
26/07/2024 $28.23 $28.11 $27.58 $27.95 0
25/07/2024 $28.23 $28.25 $27.46 $27.95 0
24/07/2024 $28.23 $28.39 $27.58 $27.96 0
23/07/2024 $28.23 $28.52 $27.92 $28.05 0
22/07/2024 $28.23 $28.39 $27.59 $27.99 0
19/07/2024 $28.23 $28.42 $27.62 $27.94 0
18/07/2024 $28.23 $28.23 $28.10 $28.10 399
17/07/2024 $27.94 $28.63 $27.86 $28.22 0
16/07/2024 $27.94 $28.55 $27.74 $28.15 0
15/07/2024 $27.94 $28.62 $27.75 $28.17 0
12/07/2024 $27.94 $28.61 $27.71 $28.26 0
11/07/2024 $27.94 $28.63 $27.54 $28.19 0
10/07/2024 $27.94 $28.28 $27.54 $27.96 0
09/07/2024 $27.94 $28.29 $27.81 $27.86 0
08/07/2024 $27.94 $27.96 $27.94 $27.96 399
05/07/2024 $27.72 $28.22 $27.46 $27.85 0
04/07/2024 $27.72 $27.74 $27.72 $27.74 399
03/07/2024 $27.70 $28.08 $27.27 $27.73 0
02/07/2024 $27.70 $27.81 $27.10 $27.52 0
01/07/2024 $27.70 $27.90 $27.28 $27.46 0
28/06/2024 $27.70 $27.74 $27.32 $27.61 0
27/06/2024 $27.70 $27.97 $27.55 $27.68 0
26/06/2024 $27.70 $27.82 $27.58 $27.65 0
25/06/2024 $27.70 $27.79 $27.67 $27.72 0
24/06/2024 $27.70 $28.12 $27.59 $27.77 0
21/06/2024 $27.70 $28.06 $27.21 $27.62 0
20/06/2024 $27.70 $28.10 $27.29 $27.63 0
19/06/2024 $27.70 $27.79 $27.70 $27.78 324
18/06/2024 $27.62 $28.00 $27.19 $27.65 0
17/06/2024 $27.62 $28.09 $27.45 $27.52 0
14/06/2024 $27.62 $27.62 $27.55 $27.55 798
13/06/2024 $27.63 $28.21 $27.30 $27.66 0
12/06/2024 $27.63 $28.16 $27.17 $27.79 0
11/06/2024 $27.63 $27.73 $27.31 $27.44 0
10/06/2024 $27.63 $27.94 $27.39 $27.52 0
07/06/2024 $27.63 $27.63 $27.59 $27.60 1,197
06/06/2024 $27.85 $27.89 $27.85 $27.89 399
05/06/2024 $27.49 $27.89 $27.71 $27.88 0
04/06/2024 $27.49 $27.89 $27.70 $27.84 0
03/06/2024 $27.49 $27.76 $27.54 $27.74 0
31/05/2024 $27.49 $27.65 $27.34 $27.60 0
30/05/2024 $27.49 $27.51 $27.25 $27.51 0
29/05/2024 $27.49 $27.63 $27.33 $27.42 0
28/05/2024 $27.49 $27.75 $27.55 $27.63 0
27/05/2024 $27.49 $27.66 $27.44 $27.65 0
24/05/2024 $27.49 $27.66 $27.44 $27.65 0
23/05/2024 $27.49 $27.81 $27.52 $27.60 0
22/05/2024 $27.49 $27.80 $27.64 $27.74 0
21/05/2024 $27.49 $27.82 $27.64 $27.80 0
20/05/2024 $27.49 $27.79 $27.67 $27.78 0
17/05/2024 $27.49 $27.96 $27.69 $27.79 0
16/05/2024 $27.49 $28.04 $27.76 $27.91 0
15/05/2024 $27.49 $27.81 $27.45 $27.80 0
14/05/2024 $27.49 $27.69 $27.36 $27.57 0
13/05/2024 $27.49 $27.51 $27.49 $27.51 396
10/05/2024 $27.25 $27.66 $27.36 $27.44 0

Market data

Select a section