Franklin International Aggregate Bond ETF (FLIA)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.246913580247 | 20.25 | 20.38 | 20.25 | 66397 | 20.32536139 | SP |
| 4 | 0.075 | 0.370828182942 | 20.225 | 20.38 | 20.1101 | 62399 | 20.23345993 | SP |
| 12 | 0.33 | 1.65247871808 | 19.97 | 20.38 | 19.935 | 66546 | 20.14047243 | SP |
| 26 | 0.28 | 1.3986013986 | 20.02 | 20.38 | 19.9 | 74373 | 20.13295509 | SP |
| 52 | 0.49 | 2.47349823322 | 19.81 | 20.45 | 19.23 | 92918 | 19.86436784 | SP |
| 156 | -4.9 | -19.4444444444 | 25.2 | 26.82 | 19.1801 | 59989 | 20.77642625 | SP |
| 260 | -5.33 | -20.7959422552 | 25.63 | 26.82 | 19.1801 | 51611 | 21.87290685 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 20.3 | -0.05 | -0.23 | 20.347 | 20.35 | 20.27 | 158277 |
| 1721341800 | 20.347 | -0.01 | -0.06 | 20.36 | 20.38 | 20.331 | 120653 |
| 1721255400 | 20.36 | 0.02 | 0.12 | 20.33 | 20.375 | 20.33 | 54071 |
| 1721169000 | 20.335 | 0.05 | 0.27 | 20.3 | 20.34 | 20.29 | 57038 |
| 1721082600 | 20.28 | 0.01 | 0.04 | 20.27 | 20.3 | 20.27 | 38536 |
| 1720823400 | 20.2721 | 0 | 0.01 | 20.25 | 20.28 | 20.25 | 61685 |
| 1720737000 | 20.27 | 0.02 | 0.10 | 20.27 | 20.3 | 20.27 | 32144 |
| 1720650600 | 20.25 | 0.08 | 0.40 | 20.26 | 20.26 | 20.225 | 57642 |
| 1720564200 | 20.17 | -0.06 | -0.27 | 20.16 | 20.19 | 20.16 | 47979 |
| 1720477800 | 20.225 | -0.04 | -0.17 | 20.25 | 20.25 | 20.21 | 41988 |
| 1720218600 | 20.26 | 0.02 | 0.10 | 20.19 | 20.27 | 20.19 | 74483 |
| 1720040640 | 20.24 | 0.11 | 0.55 | 20.18 | 20.24 | 20.18 | 22503 |
| 1719959400 | 20.13 | -0.02 | -0.10 | 20.13 | 20.16 | 20.13 | 91801 |
| 1719873000 | 20.15 | -0.01 | -0.05 | 20.16 | 20.17 | 20.1101 | 117818 |
| 1719613800 | 20.16 | -0.02 | -0.07 | 20.17 | 20.22 | 20.14 | 143587 |
| 1719527400 | 20.175 | -0.02 | -0.10 | 20.18 | 20.19 | 20.17 | 34457 |
| 1719441000 | 20.1949 | -0.04 | -0.18 | 20.231 | 20.231 | 20.19 | 33236 |
| 1719354600 | 20.231 | -0.02 | -0.09 | 20.22 | 20.24 | 20.22 | 40347 |
| 1719268200 | 20.25 | 0 | 0.00 | 20.22 | 20.25 | 20.2 | 44541 |
| 1719009000 | 20.25 | 0.02 | 0.07 | 20.225 | 20.25 | 20.21 | 71070 |
| 1718922600 | 20.235 | -0.01 | -0.05 | 20.18 | 20.24 | 20.18 | 57401 |
| 1718749800 | 20.245 | 0.04 | 0.17 | 20.22 | 20.25 | 20.22 | 39949 |
| 1718663400 | 20.21 | -0.01 | -0.05 | 20.19 | 20.21 | 20.18 | 43368 |
| 1718404200 | 20.22 | 0.08 | 0.40 | 20.19 | 20.22 | 20.19 | 40003 |
| 1718317800 | 20.14 | -0.01 | -0.05 | 20.11 | 20.15 | 20.1003 | 19483 |
| 1718231400 | 20.15 | 0.02 | 0.10 | 20.13 | 20.18 | 20.13 | 293188 |
| 1718145000 | 20.13 | 0.12 | 0.60 | 20.03 | 20.14 | 20.03 | 73898 |
| 1718058600 | 20.01 | -0.1 | -0.50 | 20.01 | 20.03 | 20.001 | 22594 |
| 1717799400 | 20.11 | -0.07 | -0.32 | 20.175 | 20.175 | 20.1 | 28213 |
| 1717713000 | 20.175 | 0.01 | 0.05 | 20.13 | 20.18 | 20.13 | 43127 |
| 1717626600 | 20.1651 | 0.04 | 0.17 | 20.14 | 20.18 | 20.14 | 31217 |
| 1717540200 | 20.13 | 0.02 | 0.12 | 20.13 | 20.15 | 20.13 | 29932 |
| 1717453800 | 20.105 | 0.07 | 0.37 | 20.07 | 20.12 | 20.07 | 21743 |
| 1717194600 | 20.03 | 0.02 | 0.12 | 20.03 | 20.0301 | 20.01 | 493535 |
| 1717108200 | 20.0052 | 0.05 | 0.25 | 19.99 | 20.01 | 19.99 | 120413 |
| 1717021800 | 19.9558 | -0.07 | -0.37 | 20 | 20 | 19.935 | 26538 |
| 1716935400 | 20.03 | -0.03 | -0.15 | 20.06 | 20.07 | 20.03 | 34681 |
| 1716589800 | 20.06 | 0.01 | 0.05 | 20.05 | 20.07 | 20.03 | 51450 |
| 1716503400 | 20.05 | -0.07 | -0.35 | 20.08 | 20.08 | 20.04 | 38294 |
| 1716417000 | 20.12 | -0.02 | -0.10 | 20.11 | 20.12 | 20.09 | 49494 |
| 1716330600 | 20.14 | 0.01 | 0.05 | 20.12 | 20.15 | 20.12 | 45247 |
| 1716244200 | 20.13 | 0.03 | 0.15 | 20.1 | 20.13 | 20.1 | 37854 |
| 1715985000 | 20.1 | -0.09 | -0.45 | 20.14 | 20.14 | 20.1 | 32971 |
| 1715898600 | 20.19 | -0.02 | -0.10 | 20.2 | 20.21 | 20.18 | 40717 |
| 1715812200 | 20.21 | 0.14 | 0.70 | 20.12 | 20.22 | 20.12 | 82781 |
| 1715725800 | 20.07 | -0.06 | -0.30 | 20.09 | 20.09 | 20.06 | 38504 |
| 1715639400 | 20.13 | -0.01 | -0.05 | 20.13 | 20.1501 | 20.11 | 42162 |
| 1715380200 | 20.14 | -0.01 | -0.05 | 20.13 | 20.14 | 20.1119 | 98776 |
| 1715293800 | 20.15 | 0.01 | 0.05 | 20.11 | 20.15 | 20.095 | 89030 |
| 1715207400 | 20.14 | 0 | 0.00 | 20.14 | 20.14 | 20.125 | 28874 |
| 1715121000 | 20.14 | -0.06 | -0.30 | 20.17 | 20.19 | 20.14 | 69491 |
| 1715034600 | 20.2 | 0.05 | 0.25 | 20.16 | 20.21 | 20.15 | 50563 |
| 1714775400 | 20.15 | 0.06 | 0.30 | 20.15 | 20.17 | 20.1186 | 34742 |
| 1714689000 | 20.09 | 0.07 | 0.32 | 20.04 | 20.09 | 20.02 | 47293 |
| 1714602600 | 20.025 | 0.03 | 0.16 | 20.01 | 20.05 | 20 | 66953 |
| 1714516200 | 19.9925 | -0.04 | -0.21 | 19.99 | 20.0112 | 19.985 | 174517 |
| 1714429800 | 20.035 | 0.04 | 0.20 | 20.02 | 20.04 | 20.0118 | 42350 |
| 1714170600 | 19.995 | 0.05 | 0.23 | 19.97 | 20.0196 | 19.97 | 26188 |
| 1714084200 | 19.95 | -0.03 | -0.15 | 19.93 | 19.97 | 19.93 | 38475 |
| 1713997800 | 19.98 | -0.08 | -0.37 | 20.01 | 20.01 | 19.98 | 29191 |
| 1713911400 | 20.0552 | 0.01 | 0.03 | 20.05 | 20.08 | 20.05 | 39952 |
| 1713825000 | 20.05 | 0.03 | 0.15 | 20.02 | 20.06 | 20.02 | 27896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
