Mexico Franklin FTSE ETF (NY: FLMX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.96	34.22	33.95	34.02	15,759	+0.05(+0.15%)
Mar 27, 2024	33.85	34.05	33.65	33.97	9,386	+0.33(+0.98%)
Mar 26, 2024	33.29	33.75	33.18	33.64	21,792	+0.43(+1.31%)
Mar 25, 2024	33.16	33.33	33.06	33.21	13,178	+0.07(+0.20%)
Mar 22, 2024	33.18	33.28	33.13	33.14	11,713	-0.04(-0.12%)
Mar 21, 2024	33.26	33.34	33.09	33.18	16,638	-0.18(-0.54%)
Mar 20, 2024	32.42	33.46	32.42	33.36	15,258	+0.93(+2.87%)
Mar 19, 2024	32.58	32.59	32.43	32.43	10,104	-0.50(-1.52%)
Mar 18, 2024	32.98	33.09	32.74	32.93	14,255	-0.05(-0.15%)
Mar 15, 2024	33.08	33.27	32.79	32.98	20,686	-0.03(-0.08%)
Mar 14, 2024	32.97	33.11	32.85	33.01	17,476	+0.06(+0.17%)
Mar 13, 2024	32.26	32.95	32.16	32.95	9,874	+0.83(+2.58%)
Mar 12, 2024	32.24	32.24	32.00	32.12	14,525	-0.13(-0.40%)
Mar 11, 2024	32.22	32.37	32.09	32.25	7,356	+0.10(+0.32%)
Mar 08, 2024	32.25	32.42	32.14	32.15	15,511	+0.02(+0.06%)
Mar 07, 2024	32.25	32.40	32.13	32.13	9,630	-0.11(-0.34%)
Mar 06, 2024	32.61	32.61	32.22	32.24	7,771	-0.03(-0.10%)
Mar 05, 2024	32.13	32.27	32.10	32.27	4,190	+0.05(+0.15%)
Mar 04, 2024	32.24	32.35	32.20	32.23	4,621	+0.08(+0.26%)
Mar 01, 2024	32.08	32.38	31.95	32.14	11,617	+0.11(+0.33%)
Feb 29, 2024	32.01	32.10	31.84	32.04	6,243	+0.18(+0.56%)
Feb 28, 2024	32.21	32.40	31.70	31.86	7,546	-0.57(-1.76%)
Feb 27, 2024	32.43	32.57	32.38	32.43	35,651	-0.02(-0.05%)
Feb 26, 2024	32.57	32.57	32.33	32.44	12,715	-0.15(-0.45%)
Feb 23, 2024	32.85	32.85	32.47	32.59	12,719	-0.25(-0.78%)
Feb 22, 2024	32.89	32.96	32.60	32.84	12,424	-0.06(-0.19%)
Feb 21, 2024	32.95	32.95	32.80	32.90	11,784	-0.08(-0.25%)
Feb 20, 2024	33.30	33.33	32.86	32.99	14,954	+0.06(+0.19%)
Feb 16, 2024	32.95	33.05	32.86	32.93	14,831	-0.02(-0.06%)
Feb 15, 2024	32.88	33.14	32.88	32.94	16,168	+0.13(+0.40%)
Feb 14, 2024	32.73	32.81	32.62	32.81	16,588	+0.33(+1.03%)
Feb 13, 2024	32.47	32.70	32.34	32.48	8,407	-0.51(-1.56%)
Feb 12, 2024	32.95	33.30	32.94	32.99	5,981	+0.06(+0.17%)
Feb 09, 2024	33.19	33.19	32.94	32.94	7,781	-0.07(-0.21%)
Feb 08, 2024	33.58	33.58	33.00	33.01	16,383	-0.65(-1.93%)
Feb 07, 2024	33.75	33.87	33.56	33.66	4,891	-0.07(-0.22%)
Feb 06, 2024	33.37	33.88	33.37	33.73	8,549	+0.67(+2.03%)
Feb 05, 2024	33.05	33.17	32.79	33.06	10,414	-0.17(-0.51%)
Feb 02, 2024	33.04	33.24	33.04	33.23	6,251	+0.19(+0.57%)
Feb 01, 2024	32.89	33.25	32.89	33.04	8,846	+0.43(+1.33%)
Jan 31, 2024	32.80	32.82	32.60	32.61	9,697	-0.10(-0.31%)
Jan 30, 2024	32.30	32.76	32.30	32.71	4,493	+0.25(+0.77%)
Jan 29, 2024	32.55	32.55	32.22	32.46	8,153	+0.03(+0.09%)
Jan 26, 2024	32.03	32.50	32.03	32.43	4,635	+0.48(+1.51%)
Jan 25, 2024	31.55	31.97	31.24	31.95	9,568	+0.43(+1.38%)
Jan 24, 2024	31.80	31.90	31.50	31.51	7,554	+0.10(+0.33%)
Jan 23, 2024	31.07	31.44	31.07	31.41	11,535	+0.17(+0.55%)
Jan 22, 2024	31.80	31.83	31.15	31.24	8,947	-0.55(-1.72%)
Jan 19, 2024	31.33	31.79	31.25	31.78	3,400	+0.55(+1.77%)
Jan 18, 2024	31.23	31.26	31.03	31.23	20,101	+0.12(+0.37%)
Jan 17, 2024	31.03	31.16	30.89	31.11	18,594	-0.33(-1.05%)
Jan 16, 2024	31.78	31.91	31.45	31.45	7,153	-0.93(-2.87%)
Jan 12, 2024	32.47	32.52	32.37	32.38	63,170	+0.16(+0.50%)
Jan 11, 2024	31.96	32.27	31.90	32.21	6,016	+0.26(+0.80%)
Jan 10, 2024	31.85	32.02	31.83	31.96	11,235	+0.12(+0.37%)
Jan 09, 2024	32.52	32.52	31.84	31.84	15,215	-0.89(-2.70%)
Jan 08, 2024	32.61	32.80	32.61	32.73	6,836	-0.02(-0.08%)
Jan 05, 2024	32.11	32.75	32.11	32.75	15,294	+0.82(+2.56%)
Jan 04, 2024	32.05	32.14	31.77	31.93	12,814	-0.15(-0.45%)
Jan 03, 2024	32.75	32.75	32.08	32.08	23,372	-0.70(-2.14%)
Jan 02, 2024	33.00	33.08	32.63	32.78	13,049	-0.37(-1.12%)
Dec 29, 2023	33.36	33.36	33.10	33.15	9,325	-0.06(-0.17%)
Dec 28, 2023	33.47	33.54	33.13	33.21	11,921	-0.12(-0.36%)
Dec 27, 2023	33.38	33.59	33.33	33.33	31,779	-0.05(-0.15%)
Dec 26, 2023	33.41	33.48	33.34	33.38	3,168	+0.25(+0.74%)
Dec 22, 2023	33.28	33.40	33.13	33.13	6,645	-0.03(-0.08%)
Dec 21, 2023	32.95	33.16	32.92	33.16	16,880	+0.60(+1.84%)
Dec 20, 2023	33.09	33.24	32.56	32.56	9,701	-0.54(-1.63%)
Dec 19, 2023	33.17	33.52	33.06	33.10	7,342	+0.03(+0.09%)
Dec 18, 2023	32.60	33.07	32.39	33.07	15,467	+0.43(+1.33%)
Dec 15, 2023	32.67	32.83	32.51	32.64	7,521	+0.06(+0.20%)
Dec 14, 2023	31.46	32.57	31.46	32.57	7,151	+1.11(+3.52%)
Dec 13, 2023	30.95	31.59	30.68	31.47	6,982	+0.37(+1.20%)
Dec 12, 2023	30.81	31.10	30.54	31.09	2,311	+0.28(+0.91%)
Dec 11, 2023	30.65	30.82	30.61	30.81	18,037	+0.05(+0.16%)
Dec 08, 2023	30.70	30.81	30.60	30.76	8,320	+0.10(+0.32%)
Dec 07, 2023	30.83	30.83	30.52	30.67	6,844	-0.08(-0.26%)
Dec 06, 2023	30.80	30.96	30.75	30.75	8,317	+0.18(+0.60%)
Dec 05, 2023	30.32	30.57	30.03	30.57	8,705	+0.18(+0.61%)
Dec 04, 2023	30.49	30.49	30.22	30.38	23,370	-0.35(-1.13%)
Dec 01, 2023	30.59	30.76	30.53	30.73	3,447	+0.23(+0.76%)
Nov 30, 2023	29.77	30.50	29.59	30.50	5,587	+0.63(+2.10%)
Nov 29, 2023	29.97	30.07	29.86	29.87	9,788	-0.20(-0.68%)
Nov 28, 2023	29.92	30.16	29.91	30.07	7,258	+0.17(+0.56%)
Nov 27, 2023	30.40	30.44	29.89	29.90	10,594	-0.29(-0.98%)
Nov 24, 2023	30.37	30.38	30.19	30.20	147,626	+0.13(+0.42%)
Nov 22, 2023	29.99	30.11	29.99	30.07	4,406	+0.12(+0.38%)
Nov 21, 2023	30.30	30.30	29.85	29.96	4,637	-0.33(-1.10%)
Nov 20, 2023	30.12	30.30	30.02	30.29	3,447	+0.33(+1.09%)
Nov 17, 2023	29.80	30.04	29.80	29.96	6,573	+0.18(+0.60%)
Nov 16, 2023	29.82	29.86	29.61	29.79	2,079	-0.08(-0.28%)
Nov 15, 2023	29.69	29.87	29.66	29.87	1,938	+0.27(+0.91%)
Nov 14, 2023	28.91	29.62	28.91	29.60	9,096	+1.13(+3.97%)
Nov 13, 2023	28.38	28.60	28.34	28.47	2,219	+0.01(+0.02%)
Nov 10, 2023	28.10	28.46	28.09	28.46	6,578	+0.51(+1.82%)
Nov 09, 2023	28.40	28.59	27.96	27.96	5,126	-0.44(-1.56%)
Nov 08, 2023	28.64	28.74	28.40	28.40	2,763	-0.19(-0.66%)
Nov 07, 2023	28.80	28.80	28.49	28.58	7,855	-0.14(-0.49%)
Nov 06, 2023	28.74	29.04	28.66	28.72	11,906	+0.06(+0.22%)
Nov 03, 2023	28.85	29.20	28.56	28.66	13,193	+0.24(+0.86%)
Nov 02, 2023	27.83	28.49	27.78	28.42	12,673	+1.14(+4.16%)
Nov 01, 2023	26.74	27.28	26.72	27.28	4,181	+0.76(+2.85%)
Oct 31, 2023	26.58	26.60	26.52	26.52	663	-0.06(-0.22%)
Oct 30, 2023	26.65	26.82	26.42	26.58	6,770	+0.19(+0.71%)
Oct 27, 2023	26.57	26.80	26.39	26.39	4,402	-0.03(-0.10%)
Oct 26, 2023	25.93	26.42	25.93	26.42	3,708	+0.47(+1.82%)
Oct 25, 2023	25.62	26.01	25.62	25.95	6,298	+0.09(+0.34%)
Oct 24, 2023	26.03	26.13	25.80	25.86	8,925	-0.04(-0.17%)
Oct 23, 2023	25.66	26.06	25.53	25.90	42,589	+0.05(+0.20%)
Oct 20, 2023	25.98	26.05	25.85	25.85	4,923	-0.19(-0.72%)
Oct 19, 2023	26.22	26.30	26.01	26.04	6,951	-0.30(-1.13%)
Oct 18, 2023	26.64	26.64	26.19	26.34	16,137	-0.48(-1.79%)
Oct 17, 2023	26.76	26.95	26.76	26.82	8,651	-0.28(-1.04%)
Oct 16, 2023	26.74	27.10	26.74	27.10	39,202	+0.52(+1.95%)
Oct 13, 2023	27.05	27.05	26.57	26.58	1,286	-0.30(-1.12%)
Oct 12, 2023	27.32	27.32	26.84	26.88	4,628	-0.48(-1.76%)
Oct 11, 2023	27.32	27.43	27.25	27.36	2,946	+0.18(+0.65%)
Oct 10, 2023	26.51	27.19	26.51	27.19	4,865	+0.92(+3.50%)
Oct 09, 2023	26.25	26.33	25.98	26.27	24,707	-0.23(-0.85%)
Oct 06, 2023	25.91	26.50	25.85	26.50	3,509	+0.27(+1.02%)
Oct 05, 2023	26.65	26.69	25.92	26.23	12,134	-1.02(-3.73%)
Oct 04, 2023	27.14	27.24	26.79	27.24	16,891	+0.16(+0.59%)
Oct 03, 2023	27.77	27.77	27.07	27.08	16,117	-0.95(-3.38%)
Oct 02, 2023	28.11	28.11	27.77	28.03	5,885	-0.23(-0.81%)
Sep 29, 2023	28.78	28.78	28.26	28.26	1,369	-0.11(-0.38%)
Sep 28, 2023	28.12	28.37	28.12	28.37	1,590	+0.29(+1.02%)
Sep 27, 2023	28.12	28.23	28.01	28.08	8,651	-0.11(-0.38%)
Sep 26, 2023	28.30	28.49	28.19	28.19	7,689	-0.29(-1.02%)
Sep 25, 2023	28.71	28.64	28.48	28.48	7,089	-0.61(-2.10%)
Sep 22, 2023	29.25	29.28	29.08	29.09	6,824	-0.02(-0.07%)
Sep 21, 2023	29.38	29.38	29.10	29.11	6,870	-0.52(-1.75%)
Sep 20, 2023	29.49	29.93	29.49	29.63	3,384	+0.16(+0.56%)
Sep 19, 2023	29.15	29.50	29.15	29.46	2,087	+0.38(+1.32%)
Sep 18, 2023	28.97	29.08	28.79	29.08	21,114	+0.00(+0.01%)
Sep 15, 2023	29.18	29.19	28.94	29.07	6,197	-0.13(-0.43%)
Sep 14, 2023	29.17	29.27	29.14	29.20	6,820	+0.17(+0.60%)
Sep 13, 2023	29.19	29.19	29.01	29.03	5,071	-0.00(-0.01%)
Sep 12, 2023	29.05	29.16	28.97	29.03	3,218	-0.14(-0.48%)
Sep 11, 2023	28.98	29.17	28.97	29.17	12,433	+0.45(+1.55%)
Sep 08, 2023	28.90	28.90	28.65	28.73	219,400	+0.03(+0.12%)
Sep 07, 2023	28.95	29.02	28.65	28.69	11,044	-0.22(-0.75%)
Sep 06, 2023	28.85	29.02	28.85	28.91	10,785	-0.17(-0.58%)
Sep 05, 2023	29.49	29.49	29.03	29.07	22,152	-0.73(-2.43%)
Sep 01, 2023	30.06	30.06	29.71	29.80	7,053	-0.11(-0.37%)
Aug 31, 2023	31.10	31.10	29.91	29.91	19,214	-1.18(-3.80%)
Aug 30, 2023	30.94	31.16	30.94	31.09	5,679	+0.16(+0.51%)
Aug 29, 2023	30.41	30.93	30.38	30.93	5,594	+0.41(+1.35%)
Aug 28, 2023	30.52	30.77	30.48	30.52	9,512	+0.15(+0.48%)
Aug 25, 2023	30.29	30.49	30.15	30.38	12,809	+0.17(+0.58%)
Aug 24, 2023	30.45	30.55	30.12	30.20	7,963	-0.36(-1.17%)
Aug 23, 2023	30.24	30.61	30.24	30.56	14,724	+0.50(+1.65%)
Aug 22, 2023	30.16	30.16	29.98	30.06	15,576	+0.16(+0.53%)
Aug 21, 2023	30.08	30.08	29.69	29.91	8,803	-0.02(-0.06%)
Aug 18, 2023	29.54	29.97	29.54	29.92	4,772	+0.15(+0.52%)
Aug 17, 2023	30.23	30.23	29.76	29.77	14,333	-0.26(-0.85%)
Aug 16, 2023	30.15	30.21	29.95	30.03	30,240	+0.07(+0.22%)
Aug 15, 2023	29.79	30.04	29.63	29.96	3,672	+0.03(+0.11%)
Aug 14, 2023	29.80	30.00	29.76	29.93	13,766	-0.02(-0.08%)
Aug 11, 2023	30.15	30.34	29.95	29.95	3,386	-0.33(-1.09%)
Aug 10, 2023	30.62	30.77	30.26	30.28	10,823	-0.15(-0.48%)
Aug 09, 2023	30.18	30.46	30.18	30.43	7,025	+0.34(+1.12%)
Aug 08, 2023	30.03	30.11	29.76	30.09	5,342	-0.30(-1.00%)
Aug 07, 2023	30.41	30.44	30.29	30.40	2,801	+0.05(+0.17%)
Aug 04, 2023	30.09	30.35	30.08	30.34	8,943	+0.67(+2.27%)
Aug 03, 2023	29.68	29.68	29.32	29.67	15,576	-0.34(-1.14%)
Aug 02, 2023	30.56	30.56	29.94	30.01	17,739	-0.79(-2.58%)
Aug 01, 2023	31.20	31.36	30.80	30.81	8,384	-0.57(-1.83%)
Jul 31, 2023	31.51	31.63	31.38	31.38	23,748	-0.17(-0.53%)
Jul 28, 2023	31.61	31.71	31.43	31.55	2,487	+0.51(+1.64%)
Jul 27, 2023	31.14	31.32	31.04	31.04	6,581	-0.03(-0.10%)
Jul 26, 2023	30.64	31.12	30.60	31.07	22,168	+0.41(+1.35%)
Jul 25, 2023	30.51	30.68	30.51	30.66	6,583	+0.11(+0.35%)
Jul 24, 2023	30.43	30.70	30.34	30.55	19,155	+0.19(+0.62%)
Jul 21, 2023	30.56	30.56	30.36	30.36	3,436	-0.13(-0.42%)
Jul 20, 2023	30.82	30.82	30.48	30.49	4,819	-0.39(-1.26%)
Jul 19, 2023	31.12	31.12	30.86	30.88	4,693	-0.13(-0.42%)
Jul 18, 2023	30.76	31.06	30.76	31.01	3,567	+0.19(+0.61%)
Jul 17, 2023	30.73	30.83	30.43	30.83	4,771	-0.07(-0.22%)
Jul 14, 2023	31.02	31.02	30.76	30.89	6,490	-0.11(-0.35%)
Jul 13, 2023	30.89	31.16	30.89	31.00	6,129	+0.27(+0.87%)
Jul 12, 2023	30.98	30.98	30.66	30.74	10,430	+0.25(+0.82%)
Jul 11, 2023	30.17	30.50	29.96	30.49	6,150	+0.31(+1.03%)
Jul 10, 2023	30.22	30.31	30.12	30.18	15,830	+0.06(+0.19%)
Jul 07, 2023	29.76	30.38	29.72	30.12	16,191	+0.39(+1.30%)
Jul 06, 2023	30.19	30.19	29.52	29.73	10,069	-0.77(-2.52%)
Jul 05, 2023	30.43	30.50	30.37	30.50	6,605	+0.04(+0.13%)
Jul 03, 2023	30.21	30.51	30.21	30.46	24,347	+0.42(+1.40%)
Jun 30, 2023	30.24	30.26	29.89	30.04	11,790	-0.09(-0.31%)
Jun 29, 2023	30.05	30.17	30.02	30.14	5,846	-0.02(-0.05%)
Jun 28, 2023	30.29	30.31	30.07	30.15	7,714	-0.18(-0.58%)
Jun 27, 2023	30.01	30.33	30.01	30.33	15,090	+0.46(+1.55%)
Jun 26, 2023	29.86	29.95	29.86	29.86	14,346	+0.06(+0.20%)
Jun 23, 2023	29.76	29.85	29.72	29.80	3,497	-0.17(-0.57%)
Jun 22, 2023	30.28	30.28	29.94	29.97	3,517	-0.32(-1.07%)
Jun 21, 2023	30.37	30.37	30.12	30.30	23,338	-0.08(-0.25%)
Jun 20, 2023	30.91	30.91	30.37	30.37	5,248	-0.61(-1.97%)
Jun 16, 2023	31.16	31.16	30.89	30.98	43,797	-0.09(-0.30%)
Jun 15, 2023	30.89	31.08	30.82	31.08	10,778	+1.60(+5.42%)
May 08, 2023	29.48	29.52	29.40	29.48	19,315	+0.01(+0.03%)
May 05, 2023	29.30	29.54	29.30	29.47	8,976	+0.34(+1.17%)
May 04, 2023	29.34	29.34	29.09	29.13	5,695	-0.15(-0.50%)
May 03, 2023	29.18	29.54	29.18	29.27	37,652	+0.04(+0.13%)
May 02, 2023	29.25	29.25	28.93	29.24	80,396	-0.06(-0.20%)
May 01, 2023	29.39	29.58	29.25	29.29	6,326	+0.02(+0.07%)
Apr 28, 2023	28.77	29.27	28.77	29.27	5,648	+0.56(+1.94%)
Apr 27, 2023	28.62	28.72	28.54	28.72	4,731	+0.38(+1.33%)
Apr 26, 2023	28.52	28.73	28.30	28.34	15,015	-0.25(-0.89%)
Apr 25, 2023	28.92	28.92	28.58	28.59	10,850	-0.44(-1.51%)
Apr 24, 2023	28.69	29.03	28.69	29.03	7,014	+0.28(+0.98%)
Apr 21, 2023	28.79	28.79	28.45	28.75	11,772	-0.09(-0.30%)
Apr 20, 2023	28.52	28.91	28.52	28.84	19,855	+0.13(+0.47%)
Apr 19, 2023	28.51	28.90	28.51	28.70	24,471	-0.04(-0.13%)
Apr 18, 2023	28.92	28.93	28.71	28.74	16,188	-0.24(-0.81%)
Apr 17, 2023	28.86	28.98	28.71	28.98	12,047	+0.14(+0.47%)
Apr 14, 2023	28.96	28.96	28.66	28.84	2,419	-0.19(-0.64%)
Apr 13, 2023	28.86	29.09	28.86	29.03	4,173	+0.32(+1.10%)
Apr 12, 2023	28.89	28.89	28.59	28.71	26,678	+0.07(+0.23%)
Apr 11, 2023	28.60	28.65	28.53	28.64	5,573	+0.23(+0.83%)
Apr 10, 2023	28.07	28.50	28.07	28.41	7,888	+0.23(+0.81%)
Apr 06, 2023	27.92	28.26	27.90	28.18	12,080	+0.26(+0.94%)
Apr 05, 2023	28.11	28.17	27.77	27.92	11,310	-0.58(-2.03%)
Apr 04, 2023	28.34	28.51	28.26	28.50	5,072	+0.10(+0.35%)