$26.30 -0.13 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
8/28/201526.3026.4226.2026.3052,311
8/27/201525.8926.4825.8926.4378,865
8/26/201525.6425.6424.8125.4481,565
8/25/201525.6525.9125.1325.14129,573
8/24/201522.8725.5618.4824.61134,187
8/21/201526.2726.7326.0126.02308,944
8/20/201527.1227.1626.5726.58150,759
8/19/201527.8127.8127.4327.62100,978
8/18/201528.0528.0527.8527.9033,258
8/17/201528.0628.2027.9628.1952,974
8/14/201528.1528.3428.1528.2432,307
8/13/201528.2228.3728.0928.1436,005
8/12/201528.0028.2127.6328.20108,492
8/11/201529.1829.1828.3528.56304,605
8/10/201529.4729.7429.4729.6516,775
8/7/201529.5029.6829.2929.4117,880
8/6/201529.7029.7429.4429.4834,622
8/5/201529.6029.8229.6029.6552,643
8/4/201529.1529.3129.1429.2938,848
8/3/201529.0129.1628.9028.9988,246
7/31/201529.2329.2329.0929.1046,163
7/30/201529.0829.1228.8829.02147,646
7/29/201528.9229.0628.8829.0479,860
7/28/201528.7928.8728.4728.86109,707
7/27/201529.3029.3028.7329.00296,457
7/24/201530.5230.5229.8729.9845,680
7/23/201530.5530.7430.4330.4541,529
7/22/201530.4330.5130.2430.5134,932
7/21/201530.5030.5630.2930.3057,814
7/20/201530.3330.3330.0630.0819,040
7/17/201530.1430.3330.1430.2919,403
7/16/201529.8030.0529.7930.0057,213
7/15/201529.6829.8129.3629.3638,373
7/14/201529.8229.9529.7529.8782,358
7/13/201529.6529.9329.6529.8244,389
7/10/201529.7529.7529.3829.5240,741
7/9/201528.8029.5028.8029.12159,381
7/8/201528.4228.4528.0228.24118,009
7/7/201529.0529.0727.9429.00334,954
7/6/201529.9229.9229.4529.5830,411
7/2/201530.5330.5330.2330.3722,499
7/1/201531.0731.0730.4030.4832,378
6/30/201530.7330.7630.4730.6281,946
6/29/201530.3930.3929.9230.1370,284
6/26/201531.2331.2330.6730.7541,370
6/25/201531.4931.4931.2531.3633,583
6/24/201531.6631.6631.3431.3674,529
6/23/201531.7731.7731.5731.6739,739
6/22/201531.6031.6731.3331.3347,674
6/19/201531.6831.6831.2331.2433,512
6/18/201531.8331.8331.6131.7251,877
6/17/201531.7031.7831.5631.7264,424
6/16/201531.3231.3331.1331.3347,678
6/15/201531.6631.6631.3131.3430,239
6/12/201531.4531.9031.4531.9015,907
6/11/201531.5031.6031.3531.5357,703
6/10/201531.1231.4331.0431.3921,587
6/9/201530.9631.0730.7130.9044,097
6/8/201531.3831.5031.0131.0421,883
6/5/201530.7831.3930.7831.3896,605
6/4/201531.0331.0330.7230.8466,021
6/3/201531.0331.0430.9030.9627,092
6/2/201530.7331.0130.6630.97126,519
6/1/201530.8931.1430.8931.0743,454
5/29/201531.1331.1330.7030.7544,414
5/28/201530.7730.9630.6830.9660,845
5/27/201531.4631.4831.0731.2325,807
5/26/201532.0732.0731.4531.5453,580
5/22/201531.9532.1331.8132.1144,104
5/21/201531.5531.5731.3531.5435,524
5/20/201531.6531.6531.4031.4525,708
5/19/201531.5831.6931.5131.5586,240
5/18/201531.4931.6331.3531.3726,549
5/15/201531.4131.5431.2131.5050,173
5/14/201531.3731.4131.2531.3068,389
5/13/201531.2031.2331.0131.1534,530
5/12/201531.4731.4731.0531.0928,843
5/11/201531.8031.9031.6531.6525,517
5/8/201531.4131.6331.4031.5932,046
5/7/201531.0331.0530.7031.0435,263
5/6/201531.4431.4430.7830.92135,311
5/5/201532.0532.0531.4431.4540,110
5/4/201531.9832.1231.9832.0838,800
5/1/201531.6931.7431.4531.7231,250
4/30/201531.9131.9131.4231.53105,966
4/29/201532.1532.1531.7631.9890,729
4/28/201532.5432.5432.0832.2731,156
4/27/201532.2832.7032.2832.3461,855
4/24/201532.2432.4032.1032.1127,884
4/23/201532.0932.3432.0932.2961,421
4/22/201532.1032.2432.0232.17110,869
4/21/201531.8532.0731.7831.9892,895
4/20/201531.7631.7631.5731.6486,324
4/17/201532.0032.0231.5231.74195,700
4/16/201532.3432.3432.1332.24239,087
4/15/201532.1332.2532.0832.2237,889
4/14/201532.1932.1931.8032.0623,398
4/13/201532.3132.4232.0832.0879,670
4/10/201532.3032.3032.1432.2028,570
4/9/201532.4032.4431.9532.26158,005
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!