Dark

FRQX
FRK ASIA EX CHINA EX JAPAN UCITS ETF
stock LSE

Inactive

Jun 9, 2021

16.90GBP+0.160%(+0.03)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-06-09	16.8740	16.8740	16.8740	16.8970	+0.160%	500	0.000%
2021-03-29	16.8340	16.8340	16.8340	16.8700	-0.531%	2,310	+0.160%
2021-03-22	16.8560	16.8560	16.8560	16.9600	+1.103%	2,000	-0.371%
2021-03-17	16.8160	16.8160	16.8160	16.7750	+4.478%	237	+0.727%
2020-12-09	16.0500	16.0500	16.0500	16.0560	+0.715%	648	+5.238%
2020-11-24	15.9320	15.9320	15.9320	15.9420	+14.239%	48	+5.990%
2020-04-06	13.8220	13.8220	13.8220	13.9550	+2.070%	230	+21.082%
2020-03-13	14.0240	14.0240	14.0240	13.6720	-8.536%	370	+23.588%
2019-12-05	14.9680	14.9680	14.9680	14.9480	-6.064%	3,565	+13.039%
2019-09-11	15.8900	15.8900	15.8900	15.9130	+2.019%	6,054	+6.184%
2019-09-02	15.5960	15.5960	15.5960	15.5980	+0.697%	3,538	+8.328%
2019-08-30	15.4500	15.6130	15.4500	15.4900	+0.259%	0	+9.083%
2019-08-29	15.2760	15.4880	15.2600	15.4500	+1.139%	0	+9.366%
2019-08-28	15.2110	15.3440	15.1410	15.2760	+0.427%	0	+10.611%
2019-08-27	15.1390	15.3090	15.1390	15.2110	+0.476%	0	+11.084%
2019-08-23	15.2830	15.4680	15.1110	15.1390	-0.942%	0	+11.612%
2019-08-22	15.5470	15.5470	15.2260	15.2830	-1.698%	0	+10.561%
2019-08-21	15.4690	15.6230	15.4690	15.5470	+0.504%	0	+8.683%
2019-08-20	15.4530	15.6470	15.4530	15.4690	+0.104%	0	+9.231%
2019-08-19	15.3670	15.6070	15.3670	15.4530	+0.560%	0	+9.344%
2019-08-16	15.1690	15.4170	15.2590	15.3670	+1.305%	0	+9.956%
2019-08-15	15.1950	15.3590	15.0520	15.1690	-0.171%	0	+11.392%
2019-08-14	15.4750	15.4000	15.1630	15.1950	-1.809%	0	+11.201%
2019-08-13	15.3430	15.5850	15.1490	15.4750	+0.860%	0	+9.189%
2019-08-12	15.4100	15.5800	15.2700	15.3430	-0.435%	0	+10.128%
2019-08-09	15.5110	15.5750	15.3940	15.4100	-0.651%	0	+9.650%
2019-08-08	15.2440	15.5590	15.3590	15.5110	+1.752%	0	+8.936%
2019-08-07	15.2890	15.4370	15.1470	15.2440	-0.294%	0	+10.844%
2019-08-06	15.2330	15.4100	15.2330	15.2890	+0.368%	0	+10.517%
2019-08-05	15.6790	15.5400	15.1540	15.2330	-2.845%	0	+10.924%
2019-08-02	16.1330	16.1330	15.6410	15.6790	-2.814%	0	+7.768%
2019-08-01	16.0420	16.1760	16.0420	16.1330	+0.567%	0	+4.736%
2019-07-31	16.1520	16.1860	16.0030	16.0420	-0.681%	0	+5.330%
2019-07-30	16.1430	16.3200	16.0990	16.1520	+0.056%	0	+4.612%
2019-07-29	16.0270	16.1640	15.9310	16.1430	+0.724%	0	+4.671%
2019-07-26	15.9510	16.0580	15.9380	16.0270	+0.476%	0	+5.428%
2019-07-25	16.0190	16.0760	15.8970	15.9510	-0.424%	0	+5.931%
2019-07-24	16.0860	16.0920	15.9650	16.0190	-0.417%	0	+5.481%
2019-07-23	16.0290	16.1670	16.0480	16.0860	+0.356%	0	+5.042%
2019-07-22	16.0510	16.0960	15.9590	16.0290	-0.137%	0	+5.415%
2019-07-19	15.9820	16.0960	15.9820	16.0510	+0.432%	0	+5.271%
2019-07-18	16.0920	16.0920	15.9480	15.9820	-0.684%	0	+5.725%
2019-07-17	16.1810	16.2270	16.0480	16.0920	-0.550%	0	+5.002%
2019-07-16	16.0190	16.2220	16.0190	16.1810	+1.011%	0	+4.425%
2019-07-15	15.8770	16.0400	15.9270	16.0190	+0.894%	0	+5.481%
2019-07-12	15.9010	16.0040	15.8240	15.8770	-0.151%	0	+6.424%
2019-07-11	16.0080	16.0240	15.8650	15.9010	-0.668%	0	+6.264%
2019-07-10	15.9720	16.0680	15.8780	16.0080	+0.225%	0	+5.553%
2019-07-09	15.9690	16.0020	15.8390	15.9720	+0.019%	0	+5.791%
2019-07-08	16.0620	16.0620	15.8790	15.9690	-0.579%	0	+5.811%
2019-07-05	16.1510	16.1510	16.0100	16.0620	-0.551%	0	+5.199%
2019-07-04	16.1550	16.2050	16.0990	16.1510	-0.025%	0	+4.619%
2019-07-03	16.2000	16.2000	16.0730	16.1550	-0.278%	0	+4.593%
2019-07-02	15.8910	16.2310	15.8910	16.2000	+1.944%	0	+4.302%
2019-07-01	15.8910	16.1320	16.1180	15.8910	0.000%	0	+6.331%
2019-06-28	15.9480	15.9930	15.8590	15.8910	-0.357%	0	+6.331%
2019-06-27	15.8780	16.0000	15.8440	15.9480	+0.441%	0	+5.951%
2019-06-26	15.7780	15.9230	15.7840	15.8780	+0.634%	0	+6.418%
2019-06-25	15.8340	15.8340	15.6790	15.7780	-0.354%	0	+7.092%
2019-06-24	15.8370	15.8490	15.7300	15.8340	-0.019%	0	+6.713%
2019-06-21	15.8900	15.8900	15.7790	15.8370	-0.334%	0	+6.693%
2019-06-20	15.7350	16.0120	15.7350	15.8900	+0.985%	0	+6.337%
2019-06-19	15.8310	15.8350	15.6980	15.7350	-0.606%	0	+7.385%
2019-06-18	15.4820	15.8690	15.4820	15.8310	+2.254%	0	+6.734%
2019-06-17	15.4160	15.5040	15.3730	15.4820	+0.428%	0	+9.140%
2019-06-14	15.3990	15.4740	15.3530	15.4160	+0.110%	0	+9.607%
2019-06-13	15.3610	15.5050	15.3610	15.3990	+0.247%	0	+9.728%
2019-06-12	15.5240	15.5240	15.3380	15.3610	-1.050%	0	+9.999%
2019-06-11	15.5010	15.6130	15.4920	15.5240	+0.148%	0	+8.844%
2019-06-10	15.3420	15.5050	15.3420	15.5010	+1.036%	0	+9.006%
2019-06-07	15.2400	15.4020	15.1970	15.3420	+0.669%	0	+10.136%
2019-06-06	15.2130	15.3200	15.1780	15.2400	+0.177%	0	+10.873%
2019-06-05	15.2660	15.3300	15.1580	15.2130	-0.347%	0	+11.069%
2019-06-04	15.4370	15.4370	15.1710	15.2660	-1.108%	0	+10.684%
2019-06-03	15.2860	15.4590	15.2860	15.4370	+0.988%	0	+9.458%
2019-05-31	15.2660	15.2910	15.1650	15.2860	+0.131%	0	+10.539%
2019-05-30	15.1400	15.2980	15.1400	15.2660	+0.832%	0	+10.684%
2019-05-29	15.1720	15.1720	15.0550	15.1400	-0.211%	0	+11.605%
2019-05-28	15.0820	15.2250	15.1160	15.1720	+0.597%	0	+11.370%
2019-05-24	15.0850	15.1930	15.0290	15.0820	-0.020%	0	+12.034%
2019-05-23	15.2190	15.2190	14.9880	15.0850	-0.880%	0	+12.012%
2019-05-22	15.1250	15.2740	15.1250	15.2190	+0.621%	0	+11.026%
2019-05-21	15.0900	15.2150	15.0680	15.1250	+0.232%	0	+11.716%
2019-05-20	15.1340	15.2040	15.0090	15.0900	-0.291%	0	+11.975%
2019-05-17	15.2970	15.2970	15.0150	15.1340	-1.066%	0	+11.649%
2019-05-16	15.1290	15.3040	15.0960	15.2970	+1.110%	0	+10.460%
2019-05-15	15.0590	15.1690	14.9860	15.1290	+0.465%	0	+11.686%
2019-05-14	14.7860	15.0760	14.7860	15.0590	+1.846%	0	+12.205%
2019-05-13	15.0090	15.0090	14.7080	14.7860	-1.486%	0	+14.277%
2019-05-10	14.9360	15.2530	14.9360	15.0090	+0.489%	0	+12.579%
2019-05-09	15.3560	15.3560	14.9130	14.9360	-2.735%	0	+13.129%
2019-05-08	15.3440	15.4220	15.2850	15.3560	+0.078%	0	+10.035%
2019-05-07	15.7110	15.7110	15.3150	15.3440	-2.336%	0	+10.121%
2019-05-03	15.6890	15.8520	15.6890	15.7110	+0.140%	0	+7.549%
2019-05-02	15.7600	15.8020	15.6600	15.6890	-0.451%	0	+7.700%
2019-05-01	15.7350	15.8550	15.7330	15.7600	+0.159%	0	+7.214%
2019-04-30	15.9170	15.9170	15.7060	15.7350	-1.143%	0	+7.385%
2019-04-29	15.8870	15.9730	15.8770	15.9170	+0.189%	0	+6.157%
2019-04-26	15.8160	15.9140	15.7840	15.8870	+0.449%	0	+6.357%
2019-04-25	15.8520	15.9070	15.7460	15.8160	-0.227%	0	+6.835%
2019-04-24	15.9920	15.9920	15.7890	15.8520	-0.875%	0	+6.592%
2019-04-23	16.0140	16.0140	15.8290	15.9920	-0.137%	0	+5.659%
2019-04-18	16.0280	16.0280	15.8690	16.0140	-0.087%	0	+5.514%
2019-04-17	15.9350	16.0930	15.9350	16.0280	+0.584%	0	+5.422%
2019-04-16	15.7580	15.9680	15.8640	15.9350	+1.123%	0	+6.037%
2019-04-15	15.8220	15.8600	15.7300	15.7580	-0.405%	0	+7.228%
2019-04-12	15.7640	15.8990	15.7330	15.8220	+0.368%	0	+6.794%
2019-04-11	15.8520	15.8520	15.7270	15.7640	-0.555%	0	+7.187%
2019-04-10	15.8500	15.9510	15.8200	15.8520	+0.013%	0	+6.592%
2019-04-09	15.8650	15.9390	15.8020	15.8500	-0.095%	0	+6.606%
2019-04-08	16.0180	16.0180	15.7660	15.8650	-0.955%	0	+6.505%
2019-04-05	15.8640	16.0530	15.8380	16.0180	+0.971%	0	+5.488%
2019-04-04	15.8140	15.8790	15.6590	15.8640	+0.316%	0	+6.512%
2019-04-03	15.7660	15.8430	15.6780	15.8140	+0.304%	0	+6.848%
2019-04-02	15.6900	15.8540	15.6900	15.7660	+0.484%	0	+7.174%
2019-04-01	15.6180	15.7570	15.6180	15.6900	+0.461%	0	+7.693%
2019-03-29	15.4320	15.6620	15.4320	15.6180	+1.205%	0	+8.189%
2019-03-28	15.1830	15.4970	15.1830	15.4320	+1.640%	0	+9.493%
2019-03-27	15.2650	15.3290	15.1400	15.1830	-0.537%	0	+11.289%
2019-03-26	15.3040	15.3280	15.2170	15.2650	-0.255%	0	+10.691%
2019-03-25	15.2480	15.3370	15.1450	15.3040	+0.367%	0	+10.409%
2019-03-22	15.6710	15.6710	15.2140	15.2480	-2.699%	0	+10.815%
2019-03-21	15.3890	15.6820	15.3890	15.6710	+1.832%	0	+7.823%
2019-03-20	15.4410	15.5090	15.3330	15.3890	-0.337%	0	+9.799%
2019-03-19	15.4100	15.4820	15.3560	15.4410	+0.201%	0	+9.429%
2019-03-18	15.2680	15.4770	15.3050	15.4100	+0.930%	0	+9.650%
2019-03-15	15.0620	15.3230	15.0620	15.2680	+1.368%	0	+10.669%
2019-03-14	15.1890	15.1890	15.0350	15.0620	-0.836%	0	+12.183%
2019-03-13	15.3900	15.3900	15.1610	15.1890	-1.306%	0	+11.245%
2019-03-12	15.2740	15.3860	15.1570	15.3900	+0.759%	0	+9.792%
2019-03-11	15.1670	15.3690	15.1670	15.2740	+0.705%	0	+10.626%
2019-03-08	15.2890	15.2890	15.0400	15.1670	-0.798%	0	+11.406%
2019-03-07	15.4410	15.4410	15.2390	15.2890	-0.984%	0	+10.517%
2019-03-06	15.4570	15.4790	15.3570	15.4410	-0.104%	0	+9.429%
2019-03-05	15.2740	15.4780	15.3170	15.4570	+1.198%	0	+9.316%
2019-03-04	15.2370	15.3930	15.2370	15.2740	+0.243%	0	+10.626%
2019-03-01	15.0970	15.3170	15.0970	15.2370	+0.927%	0	+10.895%
2019-02-28	15.2170	15.2170	15.0580	15.0970	-0.789%	0	+11.923%
2019-02-27	15.4190	15.4190	15.1440	15.2170	-1.310%	0	+11.040%
2019-02-26	15.7520	15.7520	15.3910	15.4190	-2.114%	0	+9.586%
2019-02-25	15.5930	15.7860	15.5900	15.7520	+1.020%	0	+7.269%
2019-02-22	15.4150	15.6820	15.4150	15.5930	+1.155%	0	+8.363%
2019-02-21	15.4610	15.5220	15.3770	15.4150	-0.298%	0	+9.614%
2019-02-20	15.3280	15.5110	15.3280	15.4610	+0.868%	0	+9.288%
2019-02-19	15.4620	15.4620	15.2960	15.3280	-0.867%	0	+10.236%
2019-02-18	15.4920	15.5270	15.4330	15.4620	-0.194%	0	+9.281%
2019-02-15	15.5980	15.5980	15.3830	15.4920	-0.680%	0	+9.069%
2019-02-14	15.5250	15.6790	15.5250	15.5980	+0.470%	0	+8.328%
2019-02-13	15.4960	15.6160	15.4720	15.5250	+0.187%	0	+8.837%
2019-02-12	15.4650	15.5680	15.4530	15.4960	+0.200%	0	+9.041%
2019-02-11	15.3160	15.5130	15.3160	15.4650	+0.973%	0	+9.260%
2019-02-08	15.3510	15.4820	15.2720	15.3160	-0.228%	0	+10.323%
2019-02-07	15.5420	15.5860	15.2700	15.3510	-1.229%	0	+10.071%
2019-02-06	15.5780	15.6650	15.4970	15.5420	-0.231%	0	+8.718%
2019-02-05	15.3240	15.6210	15.2880	15.5780	+1.658%	0	+8.467%
2019-02-04	15.2410	15.3610	15.1650	15.3240	+0.545%	0	+10.265%
2019-02-01	15.1930	15.3070	15.1440	15.2410	+0.316%	0	+10.865%
2019-01-31	15.0040	15.2690	15.0040	15.1930	+1.260%	0	+11.216%
2019-01-30	14.8720	15.0710	14.8720	15.0040	+0.888%	0	+12.617%
2019-01-29	14.8190	14.9380	14.8190	14.8720	+0.358%	0	+13.616%
2019-01-28	14.9460	14.9460	14.7540	14.8190	-0.850%	0	+14.023%
2019-01-25	14.9050	15.0130	14.9000	14.9460	+0.275%	0	+13.054%
2019-01-24	14.7220	14.9380	14.7220	14.9050	+1.243%	0	+13.365%
2019-01-23	14.8140	14.8900	14.6940	14.7220	-0.621%	0	+14.774%
2019-01-22	14.9980	14.9660	14.7810	14.8140	-1.227%	0	+14.061%
2019-01-21	15.0530	15.1040	14.9680	14.9980	-0.365%	0	+12.662%
2019-01-18	14.8630	15.0600	14.8310	15.0530	+1.278%	0	+12.250%
2019-01-17	14.9640	14.9640	14.7880	14.8630	-0.675%	0	+13.685%
2019-01-16	14.9200	14.9960	14.8050	14.9640	+0.295%	0	+12.918%
2019-01-15	14.6370	14.9350	14.6370	14.9200	+1.933%	0	+13.251%
2019-01-14	14.8500	14.8500	14.6200	14.6370	-1.434%	0	+15.440%
2019-01-11	14.9020	15.0180	14.7880	14.8500	-0.349%	0	+13.785%
2019-01-10	14.8790	14.9420	14.7760	14.9020	+0.155%	0	+13.387%
2019-01-09	14.6990	14.9090	14.6990	14.8790	+1.225%	0	+13.563%
2019-01-08	14.6450	14.7740	14.5520	14.6990	+0.369%	0	+14.953%
2019-01-07	14.6790	14.6980	14.5720	14.6450	-0.232%	0	+15.377%
2019-01-04	14.7650	14.7650	14.5250	14.6790	-0.582%	0	+15.110%
2019-01-03	14.7650	14.7650	14.4570	14.7650	0.000%	0	+14.440%
2019-01-02	14.7700	14.7880	14.4280	14.7650	-0.034%	0	+14.440%
2018-12-31	14.7540	14.8120	14.7450	14.7700	+0.108%	0	+14.401%
2018-12-28	14.6270	14.8280	14.6270	14.7540	+0.868%	0	+14.525%
2018-12-27	14.5560	14.6680	14.5410	14.6270	+0.488%	0	+15.519%
2018-12-24	14.7260	14.7110	14.5500	14.5560	-1.154%	0	+16.083%
2018-12-21	14.7810	14.8190	14.6220	14.7260	-0.372%	0	+14.743%
2018-12-20	14.9200	14.9200	14.7070	14.7810	-0.932%	0	+14.316%
2018-12-19	14.9020	14.9710	14.8080	14.9200	+0.121%	0	+13.251%
2018-12-18	14.9910	14.9910	14.7850	14.9020	-0.594%	0	+13.387%
2018-12-17	15.0710	15.0710	14.8390	14.9910	-0.531%	0	+12.714%
2018-12-14	15.0910	15.1110	14.8870	15.0710	-0.133%	0	+12.116%
2018-12-13	15.0800	15.1800	15.0040	15.0910	+0.073%	0	+11.967%
2018-12-12	14.9730	15.1680	14.9730	15.0800	+0.715%	0	+12.049%
2018-12-11	14.8390	15.0270	14.7750	14.9730	+0.903%	0	+12.850%
2018-12-10	14.8390	14.8390	14.6820	14.8390	0.000%	0	+13.869%
2018-12-07	14.7210	14.9890	14.8180	14.8390	+0.802%	0	+13.869%
2018-12-06	15.1970	15.1970	14.7150	14.7210	-3.132%	0	+14.782%
2018-12-05	15.3590	15.2870	15.1540	15.1970	-1.055%	0	+11.186%
2018-12-04	15.3660	15.4380	15.2430	15.3590	-0.046%	0	+10.014%
2018-12-03	15.1030	15.4890	15.1030	15.3660	+1.741%	0	+9.964%
2018-11-30	15.0520	15.1620	15.0060	15.1030	+0.339%	0	+11.878%
2018-11-29	15.0520	15.1740	14.9910	15.0520	0.000%	0	+12.258%
2018-11-28	14.9800	15.0930	14.9650	15.0520	+0.481%	0	+12.258%
2018-11-27	14.8950	14.9980	14.8480	14.9800	+0.571%	0	+12.797%
2018-11-26	14.7410	14.9700	14.7410	14.8950	+1.045%	0	+13.441%
2018-11-23	14.6400	14.7570	14.6010	14.7410	+0.690%	0	+14.626%
2018-11-22	14.9110	14.9110	14.6030	14.6400	-1.817%	0	+15.417%
2018-11-21	14.6270	14.9280	14.6980	14.9110	+1.942%	0	+13.319%
2018-11-20	14.7900	14.7900	14.5630	14.6270	-1.102%	0	+15.519%
2018-11-19	14.8770	14.9160	14.7640	14.7900	-0.585%	0	+14.246%
2018-11-16	14.8960	14.9360	14.7380	14.8770	-0.128%	0	+13.578%
2018-11-15	14.4030	14.9220	14.4030	14.8960	+3.423%	0	+13.433%
2018-11-14	14.4030	14.6600	14.4030	14.4030	0.000%	0	+17.316%
2018-11-13	14.4030	14.6790	14.4030	14.4030	0.000%	0	+17.316%
2018-11-12	14.4330	14.6530	14.4000	14.4030	-0.208%	0	+17.316%
2018-11-09	14.5820	14.5820	14.3430	14.4330	-1.022%	0	+17.072%
2018-11-08	14.6080	14.6710	14.5430	14.5820	-0.178%	0	+15.876%
2018-11-07	14.4820	14.6540	14.4310	14.6080	+0.870%	0	+15.669%
2018-11-06	14.5540	14.5540	14.4340	14.4820	-0.495%	0	+16.676%
2018-11-05	14.6390	14.6390	14.4750	14.5540	-0.581%	0	+16.099%
2018-11-02	14.5190	14.8830	14.5930	14.6390	+0.827%	0	+15.425%
2018-11-01	14.4870	14.5700	14.3670	14.5190	+0.221%	0	+16.379%
2018-10-31	14.2990	14.5160	14.2990	14.4870	+1.315%	0	+16.636%
2018-10-30	14.1580	14.3400	14.1480	14.2990	+0.996%	0	+18.169%
2018-10-29	14.1210	14.2800	14.0780	14.1580	+0.262%	0	+19.346%
2018-10-26	14.3990	14.3990	14.0210	14.1210	-1.931%	0	+19.659%
2018-10-25	14.2000	14.4060	14.0930	14.3990	+1.401%	0	+17.348%
2018-10-24	14.1510	14.3890	14.1510	14.2000	+0.346%	0	+18.993%
2018-10-23	14.4190	14.4190	14.0540	14.1510	-1.859%	0	+19.405%
2018-10-22	14.2660	14.5230	14.2660	14.4190	+1.072%	0	+17.186%
2018-10-19	14.1230	14.3580	14.1230	14.2660	+1.013%	0	+18.442%
2018-10-18	14.2500	14.2500	14.0950	14.1230	-0.891%	0	+19.642%
2018-10-17	14.2420	14.3710	14.1620	14.2500	+0.056%	0	+18.575%
2018-10-16	14.1670	14.2490	14.0530	14.2420	+0.529%	0	+18.642%
2018-10-15	14.1930	14.1930	14.0110	14.1670	-0.183%	0	+19.270%
2018-10-12	13.9420	14.2210	13.9420	14.1930	+1.800%	0	+19.052%
2018-10-11	14.1500	14.1500	13.7580	13.9420	-1.470%	0	+21.195%
2018-10-10	14.4530	14.4530	14.1330	14.1500	-2.096%	0	+19.413%
2018-10-09	14.5140	14.5320	14.4150	14.4530	-0.420%	0	+16.910%
2018-10-08	14.5650	14.5860	14.4550	14.5140	-0.350%	0	+16.419%
2018-10-05	14.7290	14.7610	14.5520	14.5650	-1.113%	0	+16.011%
2018-10-04	15.1840	15.1840	14.7050	14.7290	-2.997%	0	+14.719%
2018-10-03	15.3050	15.3050	15.1260	15.1840	-0.791%	0	+11.282%
2018-10-02	15.4970	15.4970	15.1340	15.3050	0.000%	0	+10.402%

.dark-mode .cVPL1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVPL1p{ color: #333333; background-color: white; border: 2px solid #333333; }FRQXFRK ASIA EX CHINA EX JAPAN UCITS ETFstock LSE

FRQX
FRK ASIA EX CHINA EX JAPAN UCITS ETF
stock LSE