Market data

Select a section

Franklin Templeton Icav FTSE India Ucits ETF

(FLXI)
Sector: n/a
$45.59
$-0.22 -0.47
Last updated: 16:37:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $45.61 $46.00 $45.61 $45.80 6,137
15/07/2025 $45.75 $45.86 $45.65 $45.65 4,091
14/07/2025 $45.36 $45.51 $45.21 $45.51 3,469
11/07/2025 $45.48 $45.59 $45.47 $45.51 5,635
10/07/2025 $46.01 $46.28 $45.71 $45.71 1,608
09/07/2025 $46.18 $46.44 $45.97 $45.97 141,548
08/07/2025 $46.04 $47.00 $46.04 $46.08 1,977
07/07/2025 $46.02 $46.14 $45.91 $46.08 7,625
04/07/2025 $46.20 $46.29 $46.12 $46.21 6,363
03/07/2025 $46.42 $46.42 $46.10 $46.33 15,406
02/07/2025 $46.13 $46.20 $45.97 $46.17 18,449
01/07/2025 $46.15 $46.41 $46.03 $46.28 6,079
30/06/2025 $46.25 $46.42 $46.01 $46.01 16,449
27/06/2025 $46.21 $46.40 $46.21 $46.38 8,027
26/06/2025 $45.76 $46.09 $45.54 $46.03 11,943
25/06/2025 $45.50 $45.76 $45.37 $45.47 9,401
24/06/2025 $45.43 $45.52 $45.12 $45.31 6,092
23/06/2025 $44.70 $44.83 $44.49 $44.65 2,499
20/06/2025 $44.53 $44.84 $44.53 $44.70 9,290
19/06/2025 $44.22 $44.63 $44.06 $44.06 39,696
18/06/2025 $44.60 $44.94 $44.49 $44.59 4,628
17/06/2025 $45.03 $45.04 $44.75 $44.89 3,355
16/06/2025 $44.81 $45.41 $44.81 $45.19 9,178
13/06/2025 $44.96 $45.01 $44.59 $44.80 188,876
12/06/2025 $45.85 $45.85 $45.23 $45.35 372,667
11/06/2025 $45.96 $46.10 $45.70 $45.85 15,971
10/06/2025 $45.70 $45.82 $45.64 $45.75 7,576
09/06/2025 $45.74 $45.81 $45.58 $45.69 6,785
06/06/2025 $45.74 $45.74 $45.27 $45.49 5,370
05/06/2025 $44.99 $45.34 $44.92 $44.99 47,857
04/06/2025 $44.74 $44.83 $44.00 $44.72 486,718
03/06/2025 $44.89 $45.07 $44.56 $44.74 17,220
02/06/2025 $45.18 $45.18 $44.71 $45.05 74,923
30/05/2025 $45.11 $45.11 $44.85 $44.97 6,807
29/05/2025 $44.80 $45.20 $44.80 $45.11 443,268
28/05/2025 $45.18 $45.18 $44.85 $44.85 220,372
27/05/2025 $45.44 $45.44 $45.06 $45.14 418,453
26/05/2025 $45.00 $45.23 $44.81 $45.09 33,775
23/05/2025 $45.00 $45.23 $44.81 $45.09 33,775
22/05/2025 $44.50 $44.97 $44.35 $44.60 99,879
21/05/2025 $44.87 $45.11 $44.79 $44.97 17,917
20/05/2025 $45.28 $45.28 $44.69 $44.83 470,435
19/05/2025 $45.28 $45.49 $45.21 $45.41 13,848
16/05/2025 $45.30 $45.47 $44.97 $45.26 13,989
15/05/2025 $44.70 $45.31 $44.70 $45.24 5,936
14/05/2025 $44.73 $44.83 $44.53 $44.77 13,630
13/05/2025 $44.75 $44.96 $44.38 $44.74 22,483
12/05/2025 $45.00 $45.08 $44.76 $44.87 117,924
09/05/2025 $43.01 $43.69 $43.01 $43.25 12,607
08/05/2025 $44.22 $44.45 $42.89 $42.89 221,805
07/05/2025 $44.15 $44.70 $44.15 $44.26 19,690
06/05/2025 $44.65 $44.75 $44.39 $44.65 56,575
05/05/2025 $44.49 $44.71 $44.21 $44.58 10,494
02/05/2025 $44.49 $44.71 $44.21 $44.58 10,494
01/05/2025 $44.49 $44.49 $44.18 $44.38 36,095
30/04/2025 $44.36 $44.49 $44.06 $44.18 31,146
29/04/2025 $44.29 $44.29 $44.02 $44.17 23,868
28/04/2025 $44.34 $44.34 $43.92 $44.10 29,239
25/04/2025 $43.58 $44.49 $43.41 $43.78 638,680
24/04/2025 $44.22 $44.47 $44.01 $44.46 14,752
23/04/2025 $44.08 $44.34 $43.99 $44.26 29,468
22/04/2025 $44.00 $44.49 $43.99 $44.43 41,752
21/04/2025 $43.09 $43.64 $43.00 $43.60 110,656
18/04/2025 $43.09 $43.64 $43.00 $43.60 110,656
17/04/2025 $43.09 $43.64 $43.00 $43.60 110,656
16/04/2025 $42.67 $42.93 $42.43 $42.88 1,103,404
15/04/2025 $42.34 $42.68 $42.34 $42.67 71,087
14/04/2025 $42.36 $42.43 $42.19 $42.19 14,443
11/04/2025 $41.75 $41.75 $41.40 $41.53 7,821
10/04/2025 $42.12 $42.26 $41.70 $41.72 35,722
09/04/2025 $40.61 $40.72 $40.10 $40.65 6,913
08/04/2025 $41.18 $41.48 $40.88 $41.31 314,234
07/04/2025 $39.74 $42.16 $39.66 $40.47 40,584
04/04/2025 $42.31 $42.31 $40.66 $40.92 45,443
03/04/2025 $42.32 $42.50 $42.31 $42.46 12,814
02/04/2025 $42.59 $42.65 $42.36 $42.63 8,617
01/04/2025 $42.11 $42.57 $42.10 $42.30 19,342
31/03/2025 $42.32 $42.48 $42.20 $42.46 26,615
28/03/2025 $42.68 $42.86 $42.48 $42.57 12,956
27/03/2025 $42.89 $42.91 $41.95 $42.89 45,377
26/03/2025 $42.76 $42.76 $42.50 $42.50 22,902
25/03/2025 $42.91 $43.11 $42.80 $43.10 45,434
24/03/2025 $43.23 $43.23 $42.98 $43.15 22,418
21/03/2025 $42.24 $42.60 $42.21 $42.59 30,732
20/03/2025 $42.08 $42.08 $41.72 $41.90 28,666
19/03/2025 $41.61 $41.70 $41.38 $41.63 22,713
18/03/2025 $41.18 $41.23 $40.92 $41.21 10,030
17/03/2025 $40.52 $40.68 $40.28 $40.67 22,127
14/03/2025 $40.12 $40.31 $40.12 $40.29 1,846
13/03/2025 $40.24 $40.24 $39.85 $39.98 15,240
12/03/2025 $39.92 $40.17 $39.92 $40.15 47,273
11/03/2025 $40.00 $40.18 $39.97 $40.13 106,357
10/03/2025 $40.28 $40.28 $39.81 $39.87 45,750
07/03/2025 $40.38 $40.49 $40.17 $40.17 34,655
06/03/2025 $40.26 $40.41 $40.19 $40.38 7,580
05/03/2025 $39.91 $40.08 $39.83 $40.07 13,749
04/03/2025 $39.19 $39.34 $39.04 $39.10 16,336
03/03/2025 $39.32 $39.62 $39.20 $39.47 13,331
28/02/2025 $39.31 $39.40 $39.10 $39.24 42,547
27/02/2025 $40.00 $40.11 $39.86 $39.99 16,899
26/02/2025 $40.43 $40.43 $40.23 $40.36 4,882
25/02/2025 $40.40 $40.48 $40.12 $40.20 12,638
24/02/2025 $40.76 $40.76 $40.40 $40.58 112,442
21/02/2025 $40.92 $41.09 $40.83 $41.06 30,518
20/02/2025 $40.91 $41.19 $40.90 $41.03 8,471
19/02/2025 $40.80 $40.92 $40.73 $40.85 7,303
18/02/2025 $40.87 $40.87 $40.56 $40.81 274,438
17/02/2025 $40.68 $40.90 $40.52 $40.88 934,193
14/02/2025 $40.78 $40.93 $40.58 $40.88 98,181
13/02/2025 $41.26 $41.60 $41.09 $41.45 14,259
12/02/2025 $41.39 $41.52 $40.92 $41.03 8,189
11/02/2025 $41.43 $41.56 $41.11 $41.36 296,721
10/02/2025 $41.67 $41.75 $41.51 $41.57 13,364
07/02/2025 $42.26 $42.26 $41.73 $41.73 28,353
06/02/2025 $42.21 $42.23 $41.97 $42.51 24,596
05/02/2025 $42.53 $42.54 $42.30 $42.51 16,830
04/02/2025 $42.34 $42.61 $41.75 $42.17 1,521,067
03/02/2025 $41.59 $42.26 $41.50 $42.17 153,970
31/01/2025 $42.69 $42.69 $42.20 $42.43 19,306
30/01/2025 $42.00 $42.11 $41.92 $42.10 8,233
29/01/2025 $41.77 $41.87 $41.65 $41.40 12,454
28/01/2025 $41.60 $41.60 $41.10 $41.40 10,152
27/01/2025 $41.66 $41.66 $41.08 $41.42 13,574
24/01/2025 $42.09 $42.41 $41.93 $42.15 103,183
23/01/2025 $42.03 $42.58 $42.03 $42.47 18,008
22/01/2025 $41.83 $42.14 $41.69 $41.99 577,455
21/01/2025 $42.38 $42.41 $41.99 $42.25 24,248
20/01/2025 $42.58 $43.06 $42.48 $42.89 10,254
17/01/2025 $42.40 $42.62 $42.26 $42.53 26,104

Market data

Select a section