Franklin International Aggregate Bond ETF (FLIA)
BATS: FLIA · Real-Time Price · USD
20.74
+0.02 (0.07%)
Nov 21, 2024, 1:34 PM EST - Market open
FLIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 20.72 | 20.74 | 20.71 | 20.72 | 20.72 | -0.07% | 47,067 |
| Nov 19, 2024 | 20.72 | 20.76 | 20.72 | 20.74 | 20.74 | 0.07% | 52,491 |
| Nov 18, 2024 | 20.66 | 20.73 | 20.66 | 20.72 | 20.72 | 0.14% | 72,706 |
| Nov 15, 2024 | 20.65 | 20.70 | 20.64 | 20.69 | 20.69 | -0.10% | 84,979 |
| Nov 14, 2024 | 20.71 | 20.75 | 20.70 | 20.71 | 20.71 | 0.10% | 153,936 |
| Nov 13, 2024 | 20.72 | 20.72 | 20.66 | 20.69 | 20.69 | 0.24% | 316,253 |
| Nov 12, 2024 | 20.70 | 20.72 | 20.63 | 20.64 | 20.64 | -0.48% | 127,857 |
| Nov 11, 2024 | 20.73 | 20.74 | 20.72 | 20.74 | 20.74 | 0.05% | 38,842 |
| Nov 8, 2024 | 20.72 | 20.73 | 20.71 | 20.73 | 20.73 | 0.19% | 38,089 |
| Nov 7, 2024 | 20.64 | 20.71 | 20.64 | 20.69 | 20.69 | 0.24% | 60,106 |
| Nov 6, 2024 | 20.62 | 20.69 | 20.59 | 20.64 | 20.64 | -0.34% | 67,450 |
| Nov 5, 2024 | 20.64 | 20.72 | 20.62 | 20.71 | 20.71 | 0.44% | 65,577 |
| Nov 4, 2024 | 20.64 | 20.65 | 20.57 | 20.62 | 20.62 | -0.39% | 111,993 |
| Nov 1, 2024 | 20.71 | 20.73 | 20.67 | 20.70 | 20.70 | 0.19% | 58,847 |
| Oct 31, 2024 | 20.61 | 20.67 | 20.59 | 20.66 | 20.66 | - | 357,831 |
| Oct 30, 2024 | 20.72 | 20.72 | 20.64 | 20.66 | 20.66 | -0.04% | 37,947 |
| Oct 29, 2024 | 20.65 | 20.67 | 20.64 | 20.67 | 20.67 | -0.13% | 29,779 |
| Oct 28, 2024 | 20.71 | 20.71 | 20.67 | 20.70 | 20.70 | -0.12% | 27,744 |
| Oct 25, 2024 | 20.72 | 20.73 | 20.69 | 20.72 | 20.72 | -0.02% | 41,656 |
| Oct 24, 2024 | 20.71 | 20.73 | 20.69 | 20.73 | 20.73 | 0.27% | 37,881 |
| Oct 23, 2024 | 20.66 | 20.71 | 20.65 | 20.67 | 20.67 | 0.05% | 59,032 |
| Oct 22, 2024 | 20.68 | 20.69 | 20.65 | 20.66 | 20.66 | -0.43% | 42,689 |
| Oct 21, 2024 | 20.73 | 20.75 | 20.70 | 20.75 | 20.75 | -0.15% | 42,824 |
| Oct 18, 2024 | 20.79 | 20.79 | 20.76 | 20.78 | 20.78 | 0.17% | 37,259 |
| Oct 17, 2024 | 20.75 | 20.76 | 20.73 | 20.75 | 20.75 | -0.26% | 44,694 |
| Oct 16, 2024 | 20.78 | 20.85 | 20.76 | 20.80 | 20.80 | 0.14% | 145,334 |
| Oct 15, 2024 | 20.73 | 20.79 | 20.73 | 20.77 | 20.77 | 0.44% | 62,449 |
| Oct 14, 2024 | 20.68 | 20.69 | 20.67 | 20.68 | 20.68 | -0.19% | 16,998 |
| Oct 11, 2024 | 20.69 | 20.75 | 20.65 | 20.72 | 20.72 | 0.23% | 79,698 |
| Oct 10, 2024 | 20.67 | 20.68 | 20.65 | 20.67 | 20.67 | -0.04% | 37,685 |
| Oct 9, 2024 | 20.68 | 20.69 | 20.66 | 20.68 | 20.68 | -0.14% | 35,467 |
| Oct 8, 2024 | 20.67 | 20.72 | 20.66 | 20.71 | 20.71 | - | 47,000 |
| Oct 7, 2024 | 20.71 | 20.74 | 20.68 | 20.71 | 20.71 | -0.12% | 51,697 |
| Oct 4, 2024 | 20.74 | 20.75 | 20.72 | 20.74 | 20.74 | -0.17% | 37,330 |
| Oct 3, 2024 | 20.79 | 20.81 | 20.77 | 20.77 | 20.77 | -0.24% | 40,727 |
| Oct 2, 2024 | 20.81 | 20.83 | 20.80 | 20.82 | 20.82 | -0.38% | 40,672 |
| Oct 1, 2024 | 20.86 | 20.92 | 20.85 | 20.90 | 20.90 | 0.50% | 175,065 |
| Sep 30, 2024 | 20.81 | 20.82 | 20.79 | 20.80 | 20.80 | -0.02% | 158,140 |
| Sep 27, 2024 | 20.82 | 20.82 | 20.79 | 20.80 | 20.80 | 0.27% | 24,454 |
| Sep 26, 2024 | 20.76 | 20.76 | 20.70 | 20.75 | 20.75 | -0.41% | 55,352 |
| Sep 25, 2024 | 20.84 | 20.84 | 20.81 | 20.83 | 20.83 | 0.17% | 44,852 |
| Sep 24, 2024 | 20.76 | 20.80 | 20.76 | 20.80 | 20.80 | -0.02% | 72,712 |
| Sep 23, 2024 | 20.78 | 20.81 | 20.74 | 20.80 | 20.80 | 0.14% | 78,941 |
| Sep 20, 2024 | 20.75 | 20.79 | 20.73 | 20.77 | 20.77 | 0.14% | 67,305 |
| Sep 19, 2024 | 20.74 | 20.74 | 20.72 | 20.74 | 20.74 | -0.05% | 42,434 |
| Sep 18, 2024 | 20.77 | 20.80 | 20.75 | 20.75 | 20.75 | -0.34% | 112,887 |
| Sep 17, 2024 | 20.83 | 20.84 | 20.80 | 20.82 | 20.82 | 0.05% | 45,996 |
| Sep 16, 2024 | 20.80 | 20.82 | 20.79 | 20.81 | 20.81 | 0.02% | 27,513 |
| Sep 13, 2024 | 20.80 | 20.82 | 20.78 | 20.81 | 20.81 | 0.17% | 35,494 |
| Sep 12, 2024 | 20.78 | 20.80 | 20.77 | 20.77 | 20.77 | -0.10% | 65,147 |
| Sep 11, 2024 | 20.80 | 20.81 | 20.76 | 20.79 | 20.79 | 0.17% | 370,308 |
| Sep 10, 2024 | 20.72 | 20.76 | 20.72 | 20.76 | 20.76 | 0.12% | 50,207 |
| Sep 9, 2024 | 20.70 | 20.74 | 20.70 | 20.73 | 20.73 | 0.10% | 46,484 |
| Sep 6, 2024 | 20.70 | 20.76 | 20.70 | 20.71 | 20.71 | 0.05% | 93,005 |
| Sep 5, 2024 | 20.70 | 20.76 | 20.68 | 20.70 | 20.70 | 0.12% | 78,821 |
| Sep 4, 2024 | 20.67 | 20.69 | 20.65 | 20.68 | 20.68 | 0.36% | 109,035 |
| Sep 3, 2024 | 20.59 | 20.62 | 20.58 | 20.60 | 20.60 | 0.22% | 47,744 |
| Aug 30, 2024 | 20.59 | 20.59 | 20.55 | 20.56 | 20.56 | -0.10% | 29,666 |
| Aug 29, 2024 | 20.59 | 20.60 | 20.56 | 20.58 | 20.58 | -0.12% | 44,854 |
| Aug 28, 2024 | 20.58 | 20.63 | 20.57 | 20.60 | 20.60 | 0.02% | 40,257 |
| Aug 27, 2024 | 20.56 | 20.60 | 20.55 | 20.60 | 20.60 | -0.31% | 59,313 |
| Aug 26, 2024 | 20.68 | 20.68 | 20.64 | 20.66 | 20.66 | 0.24% | 56,645 |
| Aug 23, 2024 | 20.63 | 20.63 | 20.58 | 20.61 | 20.61 | 0.15% | 38,937 |
| Aug 22, 2024 | 20.63 | 20.63 | 20.53 | 20.58 | 20.58 | -0.39% | 67,009 |
| Aug 21, 2024 | 20.67 | 20.67 | 20.65 | 20.66 | 20.66 | 0.19% | 35,764 |
| Aug 20, 2024 | 20.61 | 20.63 | 20.60 | 20.62 | 20.62 | -0.02% | 60,196 |
| Aug 19, 2024 | 20.61 | 20.63 | 20.61 | 20.63 | 20.63 | 0.36% | 34,668 |
| Aug 16, 2024 | 20.56 | 20.57 | 20.54 | 20.55 | 20.55 | -0.19% | 58,346 |
| Aug 15, 2024 | 20.56 | 20.60 | 20.56 | 20.59 | 20.59 | -0.19% | 83,703 |
| Aug 14, 2024 | 20.64 | 20.67 | 20.61 | 20.63 | 20.63 | 0.10% | 103,112 |
| Aug 13, 2024 | 20.61 | 20.62 | 20.60 | 20.61 | 20.61 | 0.24% | 72,700 |
| Aug 12, 2024 | 20.55 | 20.57 | 20.54 | 20.56 | 20.56 | - | 102,729 |
| Aug 9, 2024 | 20.57 | 20.58 | 20.53 | 20.56 | 20.56 | 0.19% | 140,024 |
| Aug 8, 2024 | 20.54 | 20.56 | 20.47 | 20.52 | 20.52 | 0.10% | 81,749 |
| Aug 7, 2024 | 20.52 | 20.55 | 20.50 | 20.50 | 20.50 | -0.39% | 95,494 |
| Aug 6, 2024 | 20.64 | 20.64 | 20.57 | 20.58 | 20.58 | -0.39% | 405,041 |
| Aug 5, 2024 | 20.68 | 20.72 | 20.62 | 20.66 | 20.66 | 0.22% | 70,341 |
| Aug 2, 2024 | 20.57 | 20.62 | 20.57 | 20.62 | 20.62 | 0.37% | 37,512 |
| Aug 1, 2024 | 20.57 | 20.57 | 20.52 | 20.54 | 20.54 | 0.05% | 58,260 |
| Jul 31, 2024 | 20.48 | 20.53 | 20.46 | 20.53 | 20.53 | 0.58% | 283,510 |
| Jul 30, 2024 | 20.42 | 20.44 | 20.39 | 20.41 | 20.41 | - | 62,228 |
| Jul 29, 2024 | 20.41 | 20.41 | 20.38 | 20.41 | 20.41 | 0.27% | 43,736 |
| Jul 26, 2024 | 20.35 | 20.36 | 20.34 | 20.36 | 20.36 | 0.35% | 76,093 |
| Jul 25, 2024 | 20.29 | 20.31 | 20.27 | 20.29 | 20.29 | 0.10% | 47,320 |
| Jul 24, 2024 | 20.31 | 20.31 | 20.26 | 20.27 | 20.27 | -0.07% | 380,890 |
| Jul 23, 2024 | 20.30 | 20.31 | 20.28 | 20.28 | 20.28 | -0.05% | 56,814 |
| Jul 22, 2024 | 20.31 | 20.31 | 20.26 | 20.29 | 20.29 | -0.05% | 48,691 |
| Jul 19, 2024 | 20.32 | 20.35 | 20.27 | 20.30 | 20.30 | -0.23% | 158,277 |
| Jul 18, 2024 | 20.36 | 20.38 | 20.33 | 20.35 | 20.35 | -0.06% | 120,653 |
| Jul 17, 2024 | 20.33 | 20.38 | 20.33 | 20.36 | 20.36 | 0.12% | 54,072 |
| Jul 16, 2024 | 20.30 | 20.34 | 20.29 | 20.34 | 20.34 | 0.27% | 57,038 |
| Jul 15, 2024 | 20.28 | 20.30 | 20.28 | 20.28 | 20.28 | 0.05% | 38,536 |
| Jul 12, 2024 | 20.25 | 20.28 | 20.25 | 20.27 | 20.27 | - | 61,685 |
| Jul 11, 2024 | 20.28 | 20.30 | 20.27 | 20.27 | 20.27 | 0.10% | 32,194 |
| Jul 10, 2024 | 20.26 | 20.26 | 20.23 | 20.25 | 20.25 | 0.40% | 57,642 |
| Jul 9, 2024 | 20.16 | 20.19 | 20.16 | 20.17 | 20.17 | -0.27% | 47,979 |
| Jul 8, 2024 | 20.25 | 20.25 | 20.21 | 20.23 | 20.23 | -0.07% | 41,988 |
| Jul 5, 2024 | 20.19 | 20.27 | 20.19 | 20.24 | 20.24 | - | 74,483 |
| Jul 3, 2024 | 20.23 | 20.24 | 20.22 | 20.24 | 20.24 | 0.55% | 22,503 |
| Jul 2, 2024 | 20.13 | 20.16 | 20.13 | 20.13 | 20.13 | -0.10% | 91,801 |