Skip to main content

Franklin Liberty Intl Aggregate Bond ETF (NY: FLIA )

20.25 +0.04 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 25.49 25.54 25.49 25.49 100 -0.03(-0.12%)
Jul 30, 2019 25.52 25.52 25.52 25.52 0 +0.02(+0.06%)
Jul 29, 2019 25.50 25.50 25.50 25.50 8 +0.01(+0.04%)
Jul 26, 2019 25.50 25.50 25.50 25.50 0 -0.04(-0.18%)
Jul 25, 2019 25.54 25.54 25.54 25.54 100 -0.09(-0.35%)
Jul 24, 2019 25.63 25.63 25.63 25.63 0 +0.06(+0.23%)
Jul 23, 2019 25.57 25.57 25.57 25.57 0 -0.09(-0.35%)
Jul 22, 2019 25.66 25.66 25.66 25.66 0 -0.06(-0.23%)
Jul 19, 2019 25.72 25.72 25.72 25.72 0 -0.07(-0.28%)
Jul 18, 2019 25.79 25.79 25.79 25.79 0 +0.20(+0.79%)
Jul 17, 2019 25.59 25.59 25.59 25.59 1 +0.04(+0.14%)
Jul 16, 2019 25.55 25.55 25.55 25.55 0 -0.09(-0.35%)
Jul 15, 2019 25.64 25.64 25.64 25.64 0 +0.09(+0.33%)
Jul 12, 2019 25.56 25.56 25.56 25.56 0 -0.01(-0.04%)
Jul 11, 2019 25.57 25.57 25.57 25.57 0 +0.04(+0.16%)
Jul 10, 2019 25.53 25.53 25.53 25.53 0 +0.03(+0.12%)
Jul 09, 2019 25.50 25.50 25.50 25.50 0 -0.07(-0.25%)
Jul 08, 2019 25.57 25.57 25.57 25.57 63 -0.06(-0.23%)
Jul 05, 2019 25.60 25.62 25.60 25.62 1,200 -0.18(-0.72%)
Jul 03, 2019 25.81 25.81 25.81 25.81 0 +0.19(+0.74%)
Jul 02, 2019 25.63 25.63 25.62 25.62 538 +0.07(+0.25%)
Jul 01, 2019 25.50 25.60 25.50 25.55 3,259 -0.11(-0.41%)
Jun 28, 2019 25.73 25.73 25.66 25.66 1,300 +0.02(+0.10%)
Jun 27, 2019 25.60 25.64 25.60 25.64 2,345 +0.05(+0.18%)
Jun 26, 2019 25.61 25.61 25.58 25.59 2,456 -0.11(-0.44%)
Jun 25, 2019 25.70 25.70 25.70 25.70 75 -0.05(-0.18%)
Jun 24, 2019 25.75 25.75 25.75 25.75 0 +0.11(+0.45%)
Jun 21, 2019 25.64 25.64 25.64 25.64 0 +0.02(+0.06%)
Jun 20, 2019 25.66 25.66 25.62 25.62 440 +0.23(+0.93%)
Jun 19, 2019 25.39 25.39 25.39 25.39 118 +0.12(+0.46%)
Jun 18, 2019 25.27 25.27 25.27 25.27 0 +0.13(+0.54%)
Jun 17, 2019 25.17 25.18 25.14 25.14 540 -0.05(-0.22%)
Jun 14, 2019 25.28 25.29 25.19 25.19 600 -0.04(-0.18%)
Jun 13, 2019 25.23 25.23 25.23 25.23 0 -0.03(-0.10%)
Jun 12, 2019 25.26 25.26 25.26 25.26 0 -0.01(-0.06%)
Jun 11, 2019 25.28 25.30 25.27 25.27 1,200 +0.04(+0.18%)
Jun 10, 2019 25.19 25.23 25.18 25.23 5,742 -0.05(-0.20%)
Jun 07, 2019 25.28 25.28 25.28 25.28 100 +0.13(+0.52%)
Jun 06, 2019 25.15 25.15 25.15 25.15 100 +0.04(+0.14%)
Jun 05, 2019 25.11 25.11 25.11 25.11 0 -0.03(-0.12%)
Jun 04, 2019 25.14 25.14 25.14 25.14 4 +0.09(+0.34%)
Jun 03, 2019 25.10 25.10 25.06 25.06 4,127 +0.20(+0.80%)
May 31, 2019 24.84 24.91 24.84 24.86 4,700 +0.11(+0.46%)
May 30, 2019 24.76 24.76 24.75 24.75 100 +0.02(+0.06%)
May 29, 2019 24.79 24.79 24.73 24.73 201 -0.05(-0.22%)
May 28, 2019 24.83 24.83 24.79 24.79 4,127 -0.05(-0.20%)
May 24, 2019 24.87 24.89 24.84 24.84 17,900 +0.14(+0.59%)
May 23, 2019 24.69 24.69 24.69 24.69 0 +0.11(+0.45%)
May 22, 2019 24.61 24.62 24.58 24.58 7,101 -0.01(-0.02%)
May 21, 2019 24.59 24.59 24.59 24.59 0 -0.03(-0.12%)
May 20, 2019 24.63 24.63 24.61 24.61 2,000 -0.02(-0.08%)
May 17, 2019 24.64 24.64 24.64 24.64 0 -0.04(-0.16%)
May 16, 2019 24.68 24.68 24.68 24.68 0 -0.02(-0.10%)
May 15, 2019 24.70 24.70 24.70 24.70 0 +0.04(+0.14%)
May 14, 2019 24.66 24.66 24.66 24.66 20 -0.03(-0.12%)
May 13, 2019 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
May 10, 2019 24.70 24.70 24.70 24.70 0 +0.02(+0.06%)
May 09, 2019 24.68 24.68 24.68 24.68 0 +0.02(+0.10%)
May 08, 2019 24.66 24.66 24.66 24.66 0 +0.01(+0.02%)
May 07, 2019 24.65 24.65 24.65 24.65 0 +0.05(+0.22%)
May 06, 2019 24.59 24.59 24.59 24.59 0 +0.00(+0.02%)
May 03, 2019 24.59 24.59 24.59 24.59 0 +0.11(+0.47%)
May 02, 2019 24.48 24.48 24.48 24.48 0 -0.11(-0.47%)
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.