$29.00 -0.98 (%) FT ISE Chindia Shs Chindia Index Fund - NYSEARCA

Jul. 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
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
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
  • 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!