Franklin Liberty Shares Icav Frk FTSE Korea Ucits ETF

(FLXK)
Sector: n/a
$30.10
$0.47 1.57
Last updated: 12:27:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $29.66 $29.66 $29.00 $29.78 48,665
21/11/2024 $29.59 $29.82 $29.55 $29.78 7,977
20/11/2024 $29.55 $29.66 $29.12 $29.12 11,093
19/11/2024 $29.68 $29.74 $29.26 $29.61 7,187
18/11/2024 $29.48 $29.61 $29.39 $29.61 52,687
15/11/2024 $28.86 $29.06 $28.81 $28.53 33,231
14/11/2024 $28.50 $28.79 $28.30 $28.53 8,528
13/11/2024 $28.49 $28.70 $28.41 $28.56 1,405,972
12/11/2024 $29.22 $29.47 $28.96 $28.97 4,988
11/11/2024 $30.09 $30.34 $29.74 $29.74 2,645
08/11/2024 $30.84 $30.87 $30.31 $30.31 196,780
07/11/2024 $30.32 $30.98 $30.32 $30.95 198,938
06/11/2024 $31.60 $31.60 $30.27 $30.27 1,169
05/11/2024 $31.25 $31.52 $31.12 $31.46 2,320
04/11/2024 $31.37 $31.44 $31.35 $31.43 2,489
01/11/2024 $30.84 $30.98 $30.60 $30.88 5
31/10/2024 $31.00 $31.09 $30.64 $30.66 13,235
30/10/2024 $31.42 $31.42 $31.22 $31.22 3,859
29/10/2024 $31.64 $31.79 $31.54 $31.78 13,758
28/10/2024 $31.58 $32.80 $31.42 $31.43 4,034
25/10/2024 $31.31 $31.32 $31.15 $31.23 2,305
24/10/2024 $31.36 $31.77 $31.02 $31.48 66,083
23/10/2024 $31.42 $31.68 $31.40 $31.48 42,091
22/10/2024 $31.19 $31.24 $31.09 $31.12 3,202
21/10/2024 $31.72 $31.78 $31.41 $31.41 1,177
18/10/2024 $31.82 $31.90 $31.78 $31.87 13,062
17/10/2024 $32.12 $32.12 $32.00 $32.11 5,923
16/10/2024 $32.19 $32.36 $32.19 $32.36 2,917
15/10/2024 $32.59 $32.59 $32.21 $32.28 2,132
14/10/2024 $32.44 $32.51 $32.40 $32.49 240
11/10/2024 $32.32 $32.47 $32.27 $32.47 1,834
10/10/2024 $32.35 $32.38 $32.25 $32.30 2,464
09/10/2024 $32.45 $32.77 $32.45 $32.74 7,983
08/10/2024 $32.35 $32.51 $32.35 $32.51 332
07/10/2024 $32.71 $32.72 $32.51 $32.57 1,066
04/10/2024 $32.47 $32.60 $32.11 $32.10 640
03/10/2024 $32.34 $32.46 $32.28 $32.29 352
02/10/2024 $32.87 $33.17 $32.64 $32.73 627,249
01/10/2024 $33.05 $33.24 $32.50 $32.55 7,170
30/09/2024 $33.31 $33.52 $33.15 $33.15 901
27/09/2024 $34.06 $34.41 $34.06 $34.29 451
26/09/2024 $33.86 $34.53 $33.85 $34.31 20,971
25/09/2024 $32.76 $32.99 $32.75 $32.90 161,126
24/09/2024 $33.39 $33.39 $33.28 $33.37 13,344
23/09/2024 $32.58 $32.96 $32.50 $32.96 19,791
20/09/2024 $32.48 $32.92 $32.36 $32.38 258
19/09/2024 $32.89 $32.92 $32.64 $32.89 4,938
18/09/2024 $32.86 $32.95 $32.73 $32.72 190
17/09/2024 $32.96 $33.00 $32.88 $32.88 4
16/09/2024 $33.19 $33.19 $32.83 $32.83 552
13/09/2024 $32.62 $32.90 $32.62 $32.17 1,207
12/09/2024 $32.25 $32.60 $32.11 $32.17 5,362
11/09/2024 $31.77 $31.77 $31.24 $31.42 4,265
10/09/2024 $31.95 $32.02 $31.76 $31.84 400,993
09/09/2024 $32.00 $32.23 $31.97 $32.06 3,999
06/09/2024 $32.55 $32.61 $31.86 $31.90 1,209,878
05/09/2024 $32.79 $33.01 $32.77 $32.78 9,234
04/09/2024 $32.88 $33.42 $32.62 $33.13 300,712
03/09/2024 $33.91 $34.12 $33.31 $33.35 3,151
02/09/2024 $34.25 $34.33 $34.02 $34.10 58,516
30/08/2024 $34.21 $34.33 $33.28 $34.10 712
29/08/2024 $34.15 $34.40 $34.07 $34.40 756,082
28/08/2024 $34.52 $34.54 $34.34 $34.33 605
27/08/2024 $34.62 $34.62 $34.42 $34.53 5,164
26/08/2024 $34.73 $34.73 $34.47 $34.48 6,369
23/08/2024 $34.73 $34.73 $34.47 $34.48 6,369
22/08/2024 $34.73 $34.73 $34.47 $34.48 6,369
21/08/2024 $34.74 $34.87 $34.64 $34.79 31,361
20/08/2024 $34.78 $35.02 $34.75 $34.79 1,457
19/08/2024 $34.53 $34.58 $34.44 $34.23 354
16/08/2024 $34.16 $34.29 $34.16 $34.23 18,962
15/08/2024 $33.53 $34.09 $32.99 $34.09 7,339
14/08/2024 $33.43 $33.60 $33.40 $33.50 3,682
13/08/2024 $32.95 $33.02 $32.75 $33.02 1,577
12/08/2024 $32.62 $32.82 $32.62 $32.81 1,601
09/08/2024 $32.51 $32.84 $32.39 $32.52 3,666
08/08/2024 $31.78 $32.13 $31.56 $32.13 511
07/08/2024 $32.09 $32.52 $32.09 $32.25 3,323
06/08/2024 $31.34 $31.45 $30.69 $31.13 6,905
05/08/2024 $30.73 $31.61 $30.51 $31.60 12,046
02/08/2024 $35.01 $34.95 $32.94 $32.94 31,050
01/08/2024 $35.01 $35.01 $34.58 $34.58 6
31/07/2024 $34.89 $35.15 $34.77 $35.15 42,156
30/07/2024 $34.22 $34.22 $33.96 $33.96 29,839
29/07/2024 $34.36 $34.73 $34.18 $34.17 4,634
26/07/2024 $33.88 $34.19 $33.88 $33.83 8,915
25/07/2024 $34.20 $34.20 $33.32 $33.83 2,016
24/07/2024 $34.45 $35.79 $34.20 $34.23 740,515
23/07/2024 $34.55 $34.65 $34.36 $34.62 1,621
22/07/2024 $34.39 $34.69 $34.31 $34.53 71,854
19/07/2024 $34.61 $34.83 $34.56 $34.56 48,374
18/07/2024 $35.16 $35.37 $34.98 $34.98 6,300
17/07/2024 $35.58 $35.68 $35.47 $35.47 141,490
16/07/2024 $35.80 $35.95 $35.80 $35.85 2,632
15/07/2024 $36.06 $36.15 $35.94 $36.01 60,755
12/07/2024 $35.85 $36.31 $35.85 $36.14 6,772
11/07/2024 $36.34 $36.61 $36.34 $36.40 2,856
10/07/2024 $36.15 $36.25 $36.12 $36.15 1,382
09/07/2024 $36.06 $36.17 $35.93 $35.93 3,996
08/07/2024 $36.06 $36.24 $36.02 $36.13 1,074
05/07/2024 $36.16 $36.33 $36.03 $36.09 2,770
04/07/2024 $35.49 $35.49 $35.41 $35.42 398
03/07/2024 $34.80 $35.12 $34.79 $35.04 4,601
02/07/2024 $34.36 $34.65 $34.36 $34.59 3,297
01/07/2024 $34.93 $34.93 $34.69 $34.69 10,377
28/06/2024 $34.83 $34.98 $34.83 $34.65 24,742
27/06/2024 $34.54 $34.66 $34.52 $34.65 7,232
26/06/2024 $34.50 $34.60 $34.32 $34.37 1,036
25/06/2024 $34.30 $34.56 $34.20 $34.21 1,160
24/06/2024 $34.20 $34.40 $34.20 $34.40 1,356
21/06/2024 $34.33 $34.37 $34.23 $34.25 4,871
20/06/2024 $34.82 $35.09 $34.53 $34.53 25,225
19/06/2024 $34.68 $34.73 $34.51 $34.72 3,795
18/06/2024 $33.67 $34.41 $33.67 $34.40 10,365
17/06/2024 $33.92 $33.99 $33.89 $33.94 2,279
14/06/2024 $34.03 $34.08 $33.76 $33.86 4,609
13/06/2024 $34.35 $34.35 $34.00 $34.00 2,162
12/06/2024 $33.77 $34.48 $33.77 $34.48 1,647
11/06/2024 $33.47 $33.68 $33.21 $33.37 1,216
10/06/2024 $33.67 $33.67 $33.40 $33.65 12,527
07/06/2024 $34.07 $34.34 $33.64 $33.64 30,747
06/06/2024 $33.88 $34.04 $33.83 $33.97 1,024
05/06/2024 $33.37 $33.65 $33.37 $33.65 3,914
04/06/2024 $32.99 $33.19 $32.91 $33.06 9,516
03/06/2024 $33.07 $33.52 $33.07 $33.13 3,228
31/05/2024 $32.42 $32.77 $32.33 $32.40 18,310
30/05/2024 $32.60 $32.88 $32.60 $32.88 305,605
29/05/2024 $33.59 $33.62 $33.21 $33.22 3,734
28/05/2024 $34.24 $34.35 $34.11 $34.19 1,617
27/05/2024 $33.43 $33.72 $33.22 $33.68 345,282