$30.62 +0.49 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FNI historical data

Date Open High Low Close Volume
9/16/201023.4023.5823.3123.58131,020
9/15/201023.4523.5323.3023.5142,084
9/14/201023.4323.6223.3123.5041,957
9/13/201023.1623.4823.1623.4797,850
9/10/201022.6822.8522.6822.8017,483
9/9/201022.8322.8422.6622.7217,209
9/8/201022.6322.7822.6322.7232,753
9/7/201022.8022.8222.5122.5437,783
9/3/201022.8522.8522.6622.8036,688
9/2/201022.4022.6022.3422.5827,394
9/1/201021.9522.3721.9522.3341,445
8/31/201021.5321.8121.5321.6739,900
8/30/201021.9321.9521.6321.65224,000
8/27/201021.7222.0521.5522.0430,800
8/26/201021.7721.9121.5621.6165,700
8/25/201021.7121.7521.3421.7362,000
8/24/201021.9521.9521.6421.7152,100
8/23/201022.3022.4522.1222.1541,300
8/20/201022.1222.4022.1122.3929,400
8/19/201022.5622.6122.2222.2919,800
8/18/201022.4422.5522.3422.4139,900
8/17/201022.4022.4822.2322.3721,500
8/16/201022.1122.1622.0222.1215,900
8/13/201022.0522.1221.9421.9921,100
8/12/201021.7022.0321.6021.9825,700
8/11/201022.1922.4121.9021.9429,200
8/10/201022.5722.7222.4622.6721,200
8/9/201022.8523.0022.8522.9229,700
8/6/201022.6222.8322.5222.8323,300
8/5/201022.6422.7622.5622.7349,900
8/4/201022.6422.8322.5922.83119,200
8/3/201022.6322.6422.3522.60151,300
8/2/201022.5022.6422.4222.6238,300
7/30/201021.6722.0821.6722.0813,500
7/29/201022.1622.1621.6921.9321,300
7/28/201022.1222.2021.8521.9214,500
7/27/201022.2022.2922.0322.1444,600
7/26/201021.8622.1821.8522.1464,400
7/23/201021.6622.0621.6622.0331,600
7/22/201021.4521.8521.4521.8210,800
7/21/201021.4421.5721.1721.1845,000
7/20/201020.9021.3720.8921.3713,100
7/19/201021.0721.0820.8221.0747,000
7/16/201021.1421.1420.8320.8815,900
7/15/201021.2521.3821.0821.3325,200
7/14/201021.2921.5021.2921.4018,700
7/13/201021.5621.6621.3921.6034,200
7/12/201021.5221.5921.2621.3437,400
7/9/201021.1421.4321.1421.4175,600
7/8/201020.8521.1520.8521.1473,600
7/7/201020.3320.9920.3320.9924,600
7/6/201021.1021.1020.3720.47178,900
7/2/201020.5020.7120.3620.4723,400
7/1/201020.5320.6720.0920.54307,800
6/30/201020.6820.9120.5420.5725,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 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!