Germany Franklin FTSE ETF (NY: FLGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	18.02	18.02	17.89	17.89	694	+0.10(+0.55%)
Mar 28, 2019	17.79	17.79	17.79	17.79	4	-0.10(-0.53%)
Mar 27, 2019	17.89	17.89	17.89	17.89	810	+0.00(+0.01%)
Mar 26, 2019	17.89	17.89	17.89	17.89	394	+0.05(+0.27%)
Mar 25, 2019	17.84	17.84	17.84	17.84	0	+0.04(+0.22%)
Mar 22, 2019	17.97	17.97	17.80	17.80	3,473	-0.49(-2.70%)
Mar 21, 2019	18.22	18.29	18.22	18.29	2,780	-0.15(-0.83%)
Mar 20, 2019	18.28	18.54	18.28	18.45	9,037	-0.07(-0.39%)
Mar 19, 2019	18.60	18.60	18.52	18.52	292	+0.14(+0.75%)
Mar 18, 2019	18.38	18.38	18.38	18.38	3	+0.04(+0.23%)
Mar 15, 2019	18.34	18.34	18.34	18.34	115	+0.16(+0.88%)
Mar 14, 2019	18.18	18.18	18.18	18.18	5	+0.00(+0.02%)
Mar 13, 2019	18.17	18.17	18.17	18.17	57	+0.15(+0.82%)
Mar 12, 2019	18.03	18.03	18.03	18.03	6	-0.01(-0.05%)
Mar 11, 2019	18.04	18.04	18.04	18.04	68	+0.16(+0.92%)
Mar 08, 2019	17.87	17.87	17.87	17.87	115	+0.05(+0.26%)
Mar 07, 2019	17.83	17.83	17.83	17.83	119	-0.36(-1.96%)
Mar 06, 2019	18.18	18.18	18.18	18.18	31	-0.09(-0.47%)
Mar 05, 2019	18.27	18.27	18.27	18.27	6	+0.05(+0.25%)
Mar 04, 2019	18.22	18.22	18.22	18.22	150	-0.14(-0.75%)
Mar 01, 2019	18.36	18.36	18.36	18.36	115	+0.21(+1.18%)
Feb 28, 2019	18.15	18.15	18.15	18.15	121	+0.08(+0.42%)
Feb 27, 2019	18.07	18.07	18.07	18.07	27	-0.12(-0.66%)
Feb 26, 2019	18.17	18.19	18.17	18.19	134	+0.16(+0.90%)
Feb 25, 2019	18.03	18.03	18.03	18.03	16	+0.05(+0.30%)
Feb 22, 2019	18.01	18.01	17.98	17.98	463	+0.05(+0.29%)
Feb 21, 2019	17.95	17.95	17.92	17.92	596	-0.09(-0.51%)
Feb 20, 2019	17.83	18.01	17.83	18.01	746	+0.22(+1.26%)
Feb 19, 2019	17.73	17.79	17.72	17.79	1,984	+0.02(+0.12%)
Feb 15, 2019	17.68	17.77	17.68	17.77	115	+0.32(+1.81%)
Feb 14, 2019	17.46	17.46	17.45	17.45	1,925	-0.04(-0.22%)
Feb 13, 2019	17.54	17.54	17.49	17.49	123	-0.03(-0.18%)
Feb 12, 2019	17.53	17.60	17.52	17.52	2,523	+0.23(+1.36%)
Feb 11, 2019	17.29	17.29	17.29	17.29	100	+0.04(+0.23%)
Feb 08, 2019	17.20	17.25	17.20	17.25	1,736	-0.20(-1.16%)
Feb 07, 2019	17.57	17.57	17.42	17.45	2,689	-0.49(-2.75%)
Feb 06, 2019	17.95	17.95	17.95	17.95	2,527	-0.10(-0.58%)
Feb 05, 2019	18.05	18.05	18.05	18.05	0	+0.22(+1.26%)
Feb 04, 2019	17.82	17.82	17.82	17.82	3	+0.00(+0.00%)
Feb 01, 2019	17.82	17.82	17.82	17.82	115	-0.02(-0.10%)
Jan 31, 2019	17.84	17.84	17.84	17.84	4	-0.12(-0.65%)
Jan 30, 2019	17.96	17.96	17.96	17.96	101	+0.03(+0.14%)
Jan 29, 2019	17.96	18.01	17.93	17.93	3,072	+0.01(+0.05%)
Jan 28, 2019	17.92	17.92	17.92	17.92	15	-0.01(-0.07%)
Jan 25, 2019	17.94	17.94	17.94	17.94	115	+0.29(+1.64%)
Jan 24, 2019	17.65	17.65	17.65	17.65	0	+0.07(+0.39%)
Jan 23, 2019	17.55	17.58	17.54	17.58	4,635	+0.12(+0.67%)
Jan 22, 2019	17.50	17.50	17.46	17.46	1,918	-0.30(-1.68%)
Jan 18, 2019	17.68	17.76	17.68	17.76	115	+0.40(+2.32%)
Jan 17, 2019	17.29	17.36	17.29	17.36	115	+0.01(+0.05%)
Jan 16, 2019	17.35	17.35	17.35	17.35	12	+0.01(+0.05%)
Jan 15, 2019	17.28	17.34	17.26	17.34	4,980	+0.03(+0.17%)
Jan 14, 2019	17.31	17.31	17.31	17.31	16	-0.03(-0.17%)
Jan 11, 2019	17.33	17.34	17.33	17.34	231	-0.18(-1.03%)
Jan 10, 2019	17.52	17.52	17.52	17.52	5	-0.02(-0.11%)
Jan 09, 2019	17.46	17.54	17.46	17.54	578	+0.29(+1.68%)
Jan 08, 2019	17.25	17.25	17.25	17.25	8	+0.10(+0.58%)
Jan 07, 2019	17.09	17.15	17.06	17.15	261	+0.05(+0.30%)
Jan 04, 2019	17.05	17.11	17.05	17.10	1,273	+0.53(+3.18%)
Jan 03, 2019	16.52	16.61	16.52	16.57	22,752	-0.10(-0.60%)
Jan 02, 2019	16.67	16.67	16.67	16.67	0	-0.17(-0.99%)
Dec 31, 2018	16.79	16.87	16.79	16.84	12,621	+0.07(+0.44%)
Dec 28, 2018	16.76	16.77	16.76	16.77	347	+0.23(+1.37%)
Dec 27, 2018	16.54	16.54	16.54	16.54	50	-0.04(-0.25%)
Dec 26, 2018	16.24	16.58	16.24	16.58	1,945	+0.36(+2.24%)
Dec 24, 2018	16.45	16.48	16.22	16.22	463	-0.35(-2.09%)
Dec 21, 2018	16.56	16.56	16.56	16.56	115	-0.18(-1.08%)
Dec 20, 2018	16.76	16.81	16.74	16.74	4,335	-0.04(-0.26%)
Dec 19, 2018	17.03	17.04	16.79	16.79	2,246	-0.09(-0.51%)
Dec 18, 2018	16.98	16.98	16.87	16.87	822	+0.08(+0.47%)
Dec 17, 2018	16.80	16.80	16.80	16.80	93	-0.18(-1.08%)
Dec 14, 2018	16.97	16.99	16.97	16.98	347	-0.20(-1.18%)
Dec 13, 2018	17.18	17.18	17.18	17.18	1	-0.05(-0.29%)
Dec 12, 2018	17.23	17.23	17.23	17.23	77	+0.29(+1.71%)
Dec 11, 2018	16.94	16.94	16.94	16.94	3	+0.03(+0.19%)
Dec 10, 2018	16.91	16.91	16.74	16.91	412	-0.36(-2.10%)
Dec 07, 2018	17.27	17.27	17.27	17.27	115	+0.00(+0.00%)
Dec 06, 2018	17.27	17.27	17.27	17.27	587	-0.53(-2.96%)
Dec 04, 2018	17.80	17.80	17.80	17.80	2,894	-0.20(-1.10%)
Dec 03, 2018	18.00	18.00	18.00	18.00	145	+0.08(+0.43%)
Nov 30, 2018	17.92	17.92	17.92	17.92	115	+0.00(+0.00%)
Nov 29, 2018	17.95	17.95	17.92	17.92	2,450	-0.10(-0.57%)
Nov 28, 2018	17.70	18.02	17.70	18.02	347	-0.35(-1.88%)
Nov 27, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 26, 2018	18.37	18.37	18.37	18.37	1	+0.00(+0.00%)
Nov 23, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 21, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 20, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 19, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 16, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 15, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 14, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 13, 2018	18.37	18.37	18.37	18.37	6	+0.00(+0.00%)
Nov 12, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 09, 2018	18.37	18.37	18.37	18.37	115	+0.00(+0.00%)
Nov 08, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 07, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 06, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 05, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Nov 02, 2018	18.38	18.44	18.37	18.37	578	+0.25(+1.38%)
Nov 01, 2018	18.12	18.12	18.12	18.12	673	+0.22(+1.21%)
Oct 31, 2018		17.90	17.90	17.90	0	+0.00(+0.00%)
Oct 30, 2018	17.84	18.08	17.84	17.90	78,105	-0.05(-0.30%)
Oct 29, 2018		17.96	17.96	17.96	0	+0.00(+0.01%)
Oct 26, 2018	17.95	17.95	17.95	17.95	115	-0.00(-0.01%)
Oct 25, 2018	17.96	17.96	17.96	17.96	1	+0.00(+0.00%)
Oct 24, 2018	17.96	17.96	17.96	17.96	79	+0.00(+0.00%)
Oct 23, 2018	17.96	17.96	17.96	17.96	250	-0.34(-1.87%)
Oct 22, 2018	18.31	18.31	18.30	18.30	27,907	-0.14(-0.75%)
Oct 19, 2018	18.44	18.44	18.44	18.44	115	-0.07(-0.37%)
Oct 18, 2018		18.51	18.51	18.51	0	+0.00(+0.00%)
Oct 17, 2018		18.51	18.51	18.51	0	+0.00(+0.00%)
Oct 16, 2018		18.51	18.51	18.51	0	+0.00(+0.00%)
Oct 15, 2018		18.51	18.51	18.51	0	+0.00(+0.00%)
Oct 12, 2018	18.51	18.51	18.51	18.51	231	-0.12(-0.65%)
Oct 11, 2018	18.63	18.63	18.63	18.63	266	-0.42(-2.22%)
Oct 10, 2018		19.05	19.05	19.05	0	+0.00(+0.00%)
Oct 09, 2018		19.05	19.05	19.05	0	+0.00(+0.00%)
Oct 08, 2018	19.05	19.05	19.05	19.05	191	-0.54(-2.78%)
Oct 05, 2018	19.59	19.59	19.59	19.59	115	+0.00(+0.00%)
Oct 04, 2018	19.59	19.59	19.59	19.59	1,154	-0.13(-0.66%)
Oct 03, 2018	19.79	19.79	19.72	19.72	926	-0.04(-0.19%)
Oct 02, 2018		19.76	19.76	19.76	0	+0.00(+0.00%)
Oct 01, 2018	19.76	19.76	19.76	19.76	810	-0.48(-2.37%)
Sep 28, 2018		20.24	20.24	20.24	0	+0.00(+0.00%)
Sep 27, 2018		20.24	20.24	20.24	0	+0.00(+0.00%)
Sep 26, 2018		20.24	20.24	20.24	0	+0.00(+0.00%)
Sep 25, 2018		20.24	20.24	20.24	0	+0.00(+0.00%)
Sep 24, 2018		20.24	20.24	20.24	0	+0.00(+0.00%)
Sep 21, 2018	20.24	20.24	20.24	20.24	115	+0.00(+0.00%)
Sep 20, 2018	20.24	20.25	20.24	20.24	1,397	+0.65(+3.30%)
Sep 19, 2018		19.59	19.59	19.59	0	+0.00(+0.00%)
Sep 18, 2018	19.59	19.59	19.59	19.59	1	+0.00(+0.00%)
Sep 17, 2018		19.59	19.59	19.59	0	+0.00(+0.00%)
Sep 14, 2018		19.59	19.59	19.59	0	+0.00(+0.00%)
Sep 13, 2018		19.59	19.59	19.59	0	+0.00(+0.00%)
Sep 12, 2018		19.59	19.59	19.59	0	+0.00(+0.00%)
Sep 11, 2018		19.59	19.59	19.59	0	+0.00(+0.00%)
Sep 10, 2018		19.59	19.59	19.59	0	+0.00(+0.00%)
Sep 07, 2018	19.59	19.59	19.59	19.59	115	+0.00(+0.00%)
Sep 06, 2018	19.59	19.59	19.59	19.59	9	+0.00(+0.00%)
Sep 05, 2018	19.59	19.59	19.59	19.59	1,030	-0.77(-3.77%)
Sep 04, 2018	20.36	20.36	20.36	20.36	41	+0.00(+0.00%)
Aug 31, 2018		20.36	20.36	20.36	0	+0.00(+0.00%)
Aug 30, 2018	20.36	20.36	20.36	20.36	231	-0.17(-0.84%)
Aug 29, 2018	20.54	20.54	20.54	20.54	113	+0.00(+0.00%)
Aug 28, 2018	20.54	20.54	20.54	20.54	428	+0.11(+0.55%)
Aug 27, 2018	20.42	20.42	20.42	20.42	232	+0.53(+2.65%)
Aug 24, 2018	19.90	19.90	19.90	19.90	115	+0.00(+0.00%)
Aug 23, 2018	19.93	19.93	19.90	19.90	406	-0.10(-0.52%)
Aug 22, 2018	20.00	20.00	20.00	20.00	320	+0.05(+0.26%)
Aug 21, 2018	19.94	19.95	19.94	19.95	1,302	+0.27(+1.36%)
Aug 20, 2018	19.68	19.68	19.61	19.68	1,851	+0.20(+1.02%)
Aug 17, 2018	19.48	19.48	19.48	19.48	115	+0.16(+0.80%)
Aug 16, 2018	19.38	19.38	19.32	19.33	7,536	+0.11(+0.58%)
Aug 15, 2018	19.13	19.21	19.13	19.21	2,570	-0.41(-2.06%)
Aug 14, 2018	19.62	19.62	19.62	19.62	2,363	-0.03(-0.18%)
Aug 13, 2018	19.68	19.68	19.63	19.65	7,923	-0.70(-3.44%)
Aug 10, 2018	20.35	20.35	20.35	20.35	115	+0.00(+0.00%)
Aug 09, 2018		20.35	20.35	20.35	0	+0.00(+0.00%)
Aug 08, 2018		20.35	20.35	20.35	0	+0.00(+0.00%)
Aug 07, 2018	20.35	20.35	20.35	20.35	242	+0.18(+0.90%)
Aug 06, 2018	20.17	20.17	20.17	20.17	214	-0.47(-2.30%)
Aug 03, 2018	20.65	20.65	20.65	20.65	115	-0.00(-0.02%)
Aug 02, 2018	20.65	20.65	20.65	20.65	59	+0.00(+0.00%)
Aug 01, 2018	20.65	20.65	20.65	20.65	257	-0.11(-0.52%)
Jul 31, 2018	20.78	20.78	20.76	20.76	700	+0.27(+1.31%)
Jul 30, 2018		20.49	20.49	20.49	0	+0.00(+0.00%)
Jul 27, 2018	20.49	20.49	20.49	20.49	115	+0.00(+0.00%)
Jul 25, 2018		20.49	20.49	20.49	19	+0.03(+0.16%)
Jul 24, 2018	20.48	20.48	20.46	20.46	4,664	+0.10(+0.47%)
Jul 23, 2018	20.36	20.36	20.36	20.36	115	+0.11(+0.55%)
Jul 20, 2018	20.25	20.25	20.25	20.25	127	-0.27(-1.30%)
Jul 18, 2018		20.52	20.52	20.52	31	+0.03(+0.17%)
Jul 17, 2018	20.43	20.48	20.43	20.48	726	+0.50(+2.51%)
Jun 25, 2018		19.98	19.98	19.98	0	-1.06(-5.02%)
Jun 12, 2018		21.04	21.04	21.04	4	+0.00(+0.00%)
Jun 06, 2018		21.04	21.04	21.04	4	+0.32(+1.55%)
Jun 01, 2018		20.72	20.72	20.72	4	-0.10(-0.46%)
May 25, 2018		20.82	20.82	20.82	0	-0.70(-3.24%)
May 21, 2018		21.51	21.51	21.51	0	+0.02(+0.08%)
May 14, 2018		21.49	21.49	21.49	0	+0.28(+1.31%)
May 04, 2018		21.22	21.22	21.22	0	-0.08(-0.36%)
May 02, 2018		21.29	21.29	21.29	0	+0.26(+1.22%)
Apr 25, 2018		21.04	21.04	21.04	0	+0.21(+1.01%)
Apr 06, 2018		20.82	20.82	20.82	0	-0.09(-0.43%)
Apr 05, 2018	20.91	20.91	20.91	20.91	118	+0.25(+1.22%)
Apr 04, 2018	20.66	20.66	20.66	20.66	237	+0.03(+0.16%)