$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
4/8/201531.5232.0831.5232.0582,459
4/7/201531.0131.2430.9530.96133,958
4/6/201530.6830.9530.6830.8627,592
4/2/201530.5630.7430.5630.6335,544
4/1/201530.6230.6230.3130.4238,962
3/31/201530.1930.4930.1730.3460,132
3/30/201530.5330.5630.2130.3440,325
3/27/201530.1430.1729.9730.1537,971
3/26/201530.1630.1629.8629.9436,635
3/25/201530.7730.7730.0830.1546,127
3/24/201530.6830.6830.5230.5966,019
3/23/201530.5230.6130.3930.5626,781
3/20/201530.3330.5330.2730.4194,573
3/19/201530.0530.1330.0030.0952,357
3/18/201529.7530.2829.7230.2426,770
3/17/201529.6129.7929.4029.7421,684
3/16/201529.6529.6529.3929.4751,762
3/13/201529.5729.5729.1929.3624,364
3/12/201529.7629.8029.6829.7293,312
3/11/201529.5129.5129.3529.4813,964
3/10/201529.8229.8229.4229.5319,343
3/9/201530.2530.3029.8629.9429,373
3/6/201530.6730.6730.2230.2629,796
3/5/201530.5030.7130.3230.65149,178
3/4/201530.3830.3830.0630.2026,365
3/3/201530.4930.5530.2130.2456,550
3/2/201530.4030.5530.4030.4816,867
2/27/201530.7130.7130.3330.3351,537
2/26/201530.3130.4930.3130.4019,370
2/25/201530.5330.5330.2430.3124,597
2/24/201530.6430.6430.4830.5226,347
2/23/201530.7330.7430.4930.5690,506
2/20/201530.8630.8630.6130.8339,218
2/19/201530.9830.9830.7530.8232,125
2/18/201531.0431.0430.8430.8614,182
2/17/201531.0331.0330.7130.9622,343
2/13/201530.6630.7630.6230.6919,156
2/12/201530.4030.5230.3030.4535,660
2/11/201530.2430.2430.0230.17205,421
2/10/201530.2130.2130.0130.1843,715
2/9/201530.0730.1429.9529.9913,893
2/6/201530.4230.4230.0930.0984,998
2/5/201530.4230.4230.2730.4234,114
2/4/201530.3030.6230.2530.43104,465
2/3/201530.0330.3430.0030.3441,256
2/2/201529.9329.9429.5829.8950,557
1/30/201529.9830.0629.6829.6877,471
1/29/201530.6230.6230.0630.3141,628
1/28/201530.9030.9030.4330.4342,689
1/27/201530.5530.8630.5130.7820,184
1/26/201530.7230.8630.7130.8224,305
1/23/201530.4630.6230.3330.6028,398
1/22/201530.1130.4430.0430.3583,964
1/21/201529.6930.0129.6029.9884,603
1/20/201529.6529.6529.4729.51133,535
1/16/201528.9429.3628.9429.3521,828
1/15/201529.1229.1228.8228.8726,871
1/14/201528.7228.7228.4728.6523,282
1/13/201529.3029.3328.7128.9251,164
1/12/201529.2029.2028.8428.94283,563
1/9/201529.3929.4229.1329.2746,247
1/8/201528.9429.3928.8829.3223,897
1/6/201528.5728.5827.9428.2050,190
1/5/201529.0729.0828.7828.8730,186
1/2/201528.9729.1428.8129.1152,479
12/31/201428.9328.9328.5928.6044,690
12/30/201428.6928.7928.5928.6618,808
12/29/201429.0529.0528.7928.8247,577
12/26/201429.0629.1229.0629.066,874
12/24/201428.8629.0128.8628.968,857
12/23/201429.0629.0628.8728.8918,730
12/22/201429.3029.3029.0329.0720,121
12/19/201429.0429.1929.0229.1043,146
12/18/201429.0329.0328.8328.9714,987
12/17/201427.8028.2927.8028.1999,763
12/16/201428.1028.3627.8527.8674,313
12/15/201429.0229.0228.5028.5419,376
12/12/201429.1329.1628.9128.9144,235
12/11/201429.2529.4729.1529.2027,049
12/10/201429.5829.6829.0229.0814,828
12/9/201429.2629.6829.1029.6818,052
12/8/201430.1130.2529.6329.7513,023
12/5/201430.6130.6130.4430.5861,677
12/4/201430.8230.8230.5330.5816,171
12/3/201430.6830.7030.5530.69137,362
12/2/201430.7430.7430.5330.6320,396
12/1/201431.4531.4530.4930.6425,286
11/28/201431.5931.6531.4831.579,190
11/26/201431.5131.6231.3731.5828,305
11/25/201431.8331.8331.3831.4037,451
11/24/201431.5931.6831.5131.6828,534
11/21/201431.5831.6231.4631.46120,762
11/20/201430.7130.9630.7130.8530,214
11/19/201431.1431.1430.7730.9153,148
11/19/20140.020.020.020.02194,333
11/18/201431.4931.5131.1931.1926,647
11/17/201431.6431.6431.2131.30198,396
11/14/201431.3331.6631.3031.639,515
11/13/201431.6631.6631.1431.1738,234
11/12/201431.4631.4931.3231.4911,531
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!