First Trust ISE Chindia Historical Stock Prices

(ETF)
FNI 
$29.6694
*  
0.7006
2.31%
Get FNI Alerts
*Delayed - data as of Jul. 6, 2015 9:44 ET  -  Find a broker to begin trading FNI now


Community Rating:
View:    FNI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:44  30.28  29.92  29.6694  29.6694 2,051
07/02/2015 30.53 30.53 30.23 30.37 22,499
07/01/2015 31.07 31.07 30.4001 30.48 32,378
06/30/2015 30.73 30.76 30.47 30.62 81,946
06/29/2015 30.39 30.39 29.92 30.13 70,284
06/26/2015 31.23 31.23 30.67 30.75 41,370
06/25/2015 31.49 31.49 31.2464 31.36 33,583
06/24/2015 31.66 31.66 31.335 31.355 74,529
06/23/2015 31.77 31.77 31.57 31.67 39,739
06/22/2015 31.6 31.67 31.33 31.33 47,674
06/19/2015 31.68 31.68 31.23 31.24 33,512
06/18/2015 31.83 31.83 31.61 31.72 51,877
06/17/2015 31.7 31.7766 31.56 31.72 64,424
06/16/2015 31.32 31.33 31.13 31.33 47,678
06/15/2015 31.66 31.66 31.311 31.34 30,239
06/12/2015 31.45 31.9 31.45 31.9 15,907
06/11/2015 31.5 31.5996 31.35 31.53 57,703
06/10/2015 31.12 31.4301 31.0358 31.39 21,587
06/09/2015 30.96 31.07 30.71 30.9 43,997
06/08/2015 31.38 31.5 31.0065 31.04 21,883
06/05/2015 30.78 31.389 30.78 31.38 96,605
06/04/2015 31.03 31.03 30.72 30.8386 66,021
06/03/2015 31.03 31.04 30.9 30.96 27,092
06/02/2015 30.73 31.0099 30.66 30.97 126,519
06/01/2015 30.89 31.1436 30.89 31.07 43,454
05/29/2015 31.13 31.13 30.6972 30.75 44,414
05/28/2015 30.77 30.96 30.68 30.96 60,845
05/27/2015 31.46 31.48 31.07 31.23 25,807
05/26/2015 32.07 32.07 31.4451 31.54 53,580
05/22/2015 31.95 32.13 31.806 32.11 44,104
05/21/2015 31.55 31.57 31.3453 31.54 35,524
05/20/2015 31.65 31.65 31.4 31.45 25,708
05/19/2015 31.58 31.69 31.51 31.55 86,240
05/18/2015 31.49 31.63 31.3479 31.37 26,549
05/15/2015 31.41 31.54 31.21 31.5 50,173
05/14/2015 31.37 31.4104 31.25 31.3 68,389
05/13/2015 31.2 31.23 31.0101 31.15 34,530
05/12/2015 31.47 31.47 31.0533 31.09 28,843
05/11/2015 31.8 31.899 31.65 31.65 25,517
05/08/2015 31.41 31.63 31.3999 31.59 32,046
05/07/2015 31.03 31.05 30.695 31.04 35,263
05/06/2015 31.44 31.44 30.78 30.92 135,311
05/05/2015 32.05 32.05 31.4381 31.45 40,110
05/04/2015 31.98 32.12 31.98 32.08 38,800
05/01/2015 31.69 31.74 31.45 31.72 31,250
04/30/2015 31.91 31.91 31.42 31.53 105,966
04/29/2015 32.15 32.15 31.76 31.9822 90,729
04/28/2015 32.54 32.54 32.08 32.27 31,156
04/27/2015 32.28 32.7 32.28 32.34 61,855
04/24/2015 32.24 32.3999 32.101 32.1117 27,884
04/23/2015 32.09 32.34 32.09 32.29 61,421
04/22/2015 32.1 32.24 32.02 32.17 110,869
04/21/2015 31.85 32.0732 31.78 31.98 92,895
04/20/2015 31.76 31.76 31.5702 31.64 86,324
04/17/2015 32 32.02 31.52 31.74 195,700
04/16/2015 32.34 32.34 32.13 32.237 239,087
04/15/2015 32.13 32.25 32.08 32.22 37,889
04/14/2015 32.19 32.19 31.8028 32.06 23,398
04/13/2015 32.31 32.4195 32.08 32.08 79,670
04/10/2015 32.3 32.3 32.138 32.2 28,570
04/09/2015 32.4 32.4381 31.95 32.26 158,005
04/08/2015 31.52 32.0747 31.52 32.05 82,459
04/07/2015 31.01 31.24 30.95 30.96 86,382
04/06/2015 30.68 30.9448 30.68 30.86 27,592
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?