Market data

Select a section

Franklin Templeton Icav FTSE India Ucits ETF

(FLXI)
Sector: n/a
$45.06
$0.60 1.34
Last updated: 12:30:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $44.11 $44.48 $44.09 $43.77 21,276
21/11/2024 $43.60 $44.04 $43.60 $43.77 15,036
20/11/2024 $44.30 $44.34 $43.96 $44.21 11,160
19/11/2024 $44.32 $44.55 $43.90 $43.98 140,094
18/11/2024 $44.18 $44.18 $43.81 $43.98 9,821
15/11/2024 $43.97 $44.16 $43.80 $44.18 5,089
14/11/2024 $43.98 $44.37 $43.96 $44.18 56,327
13/11/2024 $44.06 $44.14 $43.84 $43.98 5,771
12/11/2024 $44.78 $44.90 $44.40 $44.50 13,988
11/11/2024 $45.20 $45.20 $44.92 $45.06 15,846
08/11/2024 $45.39 $45.39 $44.90 $44.94 7,695
07/11/2024 $45.37 $45.45 $45.25 $45.40 12,901
06/11/2024 $45.44 $45.87 $45.26 $45.61 13,551
05/11/2024 $45.10 $45.27 $45.00 $45.26 12,858
04/11/2024 $44.83 $45.14 $44.73 $45.03 9,488
01/11/2024 $45.47 $45.75 $45.39 $45.53 20,009
31/10/2024 $45.31 $45.46 $45.21 $45.35 4,832
30/10/2024 $45.75 $45.75 $45.42 $45.51 56,964
29/10/2024 $45.45 $45.69 $45.34 $45.63 9,838
28/10/2024 $45.83 $45.83 $45.36 $45.63 21,512
25/10/2024 $45.17 $45.34 $45.05 $45.28 26,011
24/10/2024 $45.93 $46.28 $45.65 $45.82 20,007
23/10/2024 $45.93 $46.12 $45.67 $45.82 30,455
22/10/2024 $46.09 $46.22 $45.75 $45.94 72,871
21/10/2024 $46.75 $46.75 $46.30 $46.38 7,322
18/10/2024 $46.88 $48.00 $46.71 $46.76 6,914
17/10/2024 $46.81 $46.86 $46.63 $46.78 9,308
16/10/2024 $47.08 $47.28 $47.02 $47.28 6,515
15/10/2024 $47.43 $47.43 $47.16 $47.20 13,306
14/10/2024 $47.35 $47.43 $47.25 $47.31 2,889
11/10/2024 $47.06 $47.27 $47.06 $47.27 2,713
10/10/2024 $47.59 $47.59 $47.12 $47.12 14,685
09/10/2024 $47.69 $47.69 $47.18 $47.47 10,723
08/10/2024 $47.14 $47.21 $46.80 $47.17 14,721
07/10/2024 $46.94 $46.94 $46.40 $46.75 48,266
04/10/2024 $47.48 $47.98 $47.05 $47.16 9,300
03/10/2024 $48.70 $48.71 $47.40 $47.47 826,724
02/10/2024 $47.93 $48.15 $47.59 $47.80 20,290
01/10/2024 $48.67 $48.67 $47.90 $48.15 45,120
30/09/2024 $48.94 $48.94 $48.34 $48.41 16,013
27/09/2024 $48.85 $49.25 $48.85 $49.06 10,037
26/09/2024 $48.97 $49.08 $48.66 $49.04 30,318
25/09/2024 $48.55 $48.91 $48.55 $48.87 2,177
24/09/2024 $48.77 $48.98 $48.60 $48.84 2,027
23/09/2024 $48.81 $48.92 $48.62 $48.88 9,711
20/09/2024 $48.17 $49.26 $48.06 $48.54 28,207
19/09/2024 $47.86 $47.99 $47.71 $47.99 3,892
18/09/2024 $47.96 $48.08 $47.65 $47.78 5,224
17/09/2024 $48.04 $48.06 $47.80 $47.97 14,985
16/09/2024 $48.00 $48.08 $47.87 $48.01 11,005
13/09/2024 $47.65 $47.96 $47.65 $47.70 2,568
12/09/2024 $47.37 $47.86 $47.36 $47.03 29,883
11/09/2024 $47.47 $47.51 $46.92 $47.20 6,548
10/09/2024 $47.36 $47.41 $47.18 $47.20 6,390
09/09/2024 $46.85 $47.13 $46.85 $47.08 2,031
06/09/2024 $47.30 $47.30 $46.87 $46.87 5,164
05/09/2024 $47.54 $47.74 $47.38 $47.38 3,888
04/09/2024 $47.39 $47.64 $47.39 $47.58 13,826
03/09/2024 $47.66 $47.69 $47.46 $47.46 29,621
02/09/2024 $47.62 $47.80 $47.49 $47.68 11,377
30/08/2024 $47.61 $47.79 $47.61 $47.68 3,294
29/08/2024 $47.41 $47.67 $47.14 $47.42 9,124
28/08/2024 $47.47 $47.49 $47.23 $47.30 7,410
27/08/2024 $47.35 $47.52 $47.26 $47.33 10,622
26/08/2024 $47.02 $47.13 $47.00 $47.00 3,570
23/08/2024 $47.02 $47.13 $47.00 $47.00 3,570
22/08/2024 $47.02 $47.13 $47.00 $47.00 3,570
21/08/2024 $46.89 $47.10 $46.86 $47.03 21,156
20/08/2024 $46.78 $46.95 $46.70 $46.79 3,566
19/08/2024 $46.49 $46.65 $46.44 $46.53 2,092
16/08/2024 $46.15 $46.53 $46.00 $46.53 32,967
15/08/2024 $45.82 $46.21 $45.73 $46.19 3,685
14/08/2024 $45.86 $45.92 $45.66 $45.72 5,020
13/08/2024 $46.11 $46.15 $45.70 $45.90 2,867
12/08/2024 $46.10 $46.26 $46.01 $46.08 2,518
09/08/2024 $46.08 $46.24 $45.96 $46.10 4,610
08/08/2024 $46.00 $46.13 $45.60 $46.03 4,922
07/08/2024 $45.74 $46.16 $45.74 $46.10 9,888
06/08/2024 $45.68 $45.74 $45.19 $45.33 18,275
05/08/2024 $45.10 $45.62 $44.47 $45.28 18,549
02/08/2024 $46.90 $46.95 $46.27 $46.42 13,371
01/08/2024 $47.30 $47.40 $46.99 $46.99 11,551
31/07/2024 $47.21 $47.44 $47.13 $47.40 71,086
30/07/2024 $47.30 $47.47 $46.89 $46.89 63,387
29/07/2024 $47.27 $47.28 $46.95 $46.98 10,502
26/07/2024 $46.91 $47.10 $46.90 $46.33 45,747
25/07/2024 $46.47 $46.47 $46.10 $46.33 96,862
24/07/2024 $46.30 $46.57 $46.05 $46.19 8,806
23/07/2024 $46.00 $46.39 $45.51 $46.23 32,694
22/07/2024 $46.56 $46.72 $46.48 $46.57 13,907
19/07/2024 $46.73 $46.84 $46.22 $46.22 51,002
18/07/2024 $47.10 $47.21 $46.89 $47.06 5,813
17/07/2024 $47.21 $47.21 $47.02 $47.10 10,539
16/07/2024 $47.18 $47.32 $47.00 $47.17 7,542
15/07/2024 $47.05 $47.16 $47.05 $47.10 10,779
12/07/2024 $46.91 $47.10 $46.83 $47.02 9,718
11/07/2024 $46.69 $46.93 $46.63 $46.85 22,284
10/07/2024 $46.47 $46.70 $46.44 $46.70 21,733
09/07/2024 $46.80 $47.01 $46.72 $46.77 4,302
08/07/2024 $46.58 $46.76 $46.55 $46.67 9,729
05/07/2024 $46.53 $46.72 $46.48 $46.53 13,052
04/07/2024 $46.58 $46.60 $46.45 $46.51 1,929
03/07/2024 $46.32 $46.65 $46.32 $46.53 37,634
02/07/2024 $46.22 $46.42 $45.95 $46.35 43,559
01/07/2024 $46.20 $46.39 $46.16 $46.26 6,382
28/06/2024 $45.96 $46.05 $45.91 $46.00 6,397
27/06/2024 $45.72 $45.97 $45.68 $45.93 7,029
26/06/2024 $45.58 $45.58 $45.34 $45.38 8,480
25/06/2024 $46.00 $48.25 $45.38 $45.38 18,418
24/06/2024 $45.45 $45.55 $45.29 $45.50 12,011
21/06/2024 $45.32 $45.47 $45.08 $45.08 33,060
20/06/2024 $45.49 $45.67 $45.25 $45.30 55,075
19/06/2024 $45.43 $45.65 $45.17 $45.24 11,097
18/06/2024 $45.73 $45.73 $45.47 $45.63 12,302
17/06/2024 $45.49 $45.77 $45.36 $45.48 7,485
14/06/2024 $45.23 $45.83 $45.16 $45.31 21,495
13/06/2024 $45.07 $46.00 $44.92 $44.97 7,560
12/06/2024 $44.92 $45.27 $44.78 $45.06 7,057
11/06/2024 $44.80 $44.86 $44.44 $44.53 7,454
10/06/2024 $44.60 $44.70 $44.44 $44.56 18,400
07/06/2024 $44.26 $44.62 $44.21 $44.33 23,035
06/06/2024 $43.74 $43.93 $43.53 $43.74 12,797
05/06/2024 $42.62 $43.50 $42.58 $43.31 26,487
04/06/2024 $44.73 $44.77 $40.60 $42.01 70,464
03/06/2024 $44.89 $44.95 $44.67 $44.70 50,676
31/05/2024 $44.20 $44.20 $43.18 $43.26 37,664
30/05/2024 $43.51 $43.94 $43.13 $43.38 32,016
29/05/2024 $43.69 $43.75 $43.50 $43.53 9,000
28/05/2024 $44.10 $44.16 $43.81 $43.88 63,460
27/05/2024 $44.30 $44.39 $44.22 $44.30 14,528

Market data

Select a section