$26.43 +0.99 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Aug. 27, 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
11/15/201026.4526.4526.0426.0562,675
11/12/201026.5326.6526.0026.19143,580
11/11/201026.9127.0326.6626.9694,841
11/10/201027.0627.0826.5327.0355,926
11/9/201027.3227.3226.6526.73122,394
11/8/201027.0427.1726.8827.1579,413
11/5/201027.0427.0826.8927.0088,829
11/4/201026.8327.0226.7926.9197,666
11/3/201026.4826.4826.1526.4465,616
11/2/201026.2526.3126.0126.2671,126
11/1/201026.2026.3325.9426.0445,568
10/29/201025.7525.9525.6325.9224,034
10/28/201026.1326.1325.7025.8835,801
10/27/201025.9225.9225.5025.7840,397
10/26/201026.1226.2225.8526.1638,348
10/25/201026.0026.2025.8726.0754,725
10/22/201025.7025.8125.6925.7753,714
10/21/201025.9726.0125.5525.7950,638
10/20/201025.6925.9425.5825.7756,272
10/19/201025.9625.9625.3525.4587,717
10/18/201026.0426.3225.9526.2858,827
10/15/201026.4926.4925.9726.0480,283
10/14/201026.4926.4926.0326.24131,722
10/13/201026.0026.3726.0026.2988,804
10/12/201025.6725.7625.4825.7357,091
10/11/201025.7125.9025.5825.8271,977
10/8/201025.5025.5325.2025.46168,511
10/7/201025.5025.5025.1525.3539,249
10/6/201025.7325.7325.2925.4069,449
10/5/201025.2925.5925.2725.52117,762
10/4/201025.2225.2924.8125.00151,830
10/1/201025.1425.2324.9525.1452,352
9/30/201024.8825.0424.5624.8748,351
9/29/201024.7324.9124.6824.8251,663
9/28/201024.7924.7924.3324.6772,673
9/27/201024.7424.8424.6424.75115,734
9/24/201024.4624.6424.3824.6464,864
9/23/201024.0824.3023.9824.1475,213
9/22/201024.2024.3224.1024.2646,245
9/21/201024.1724.2124.0324.1161,229
9/20/201023.7424.1123.7424.0770,631
9/17/201023.6523.7123.5323.5742,669
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
  • 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!