First Trust ISE Chindia Index Fund Historical Stock Prices

(ETF)
FNI 
$29.3599
*  
0.0898
0.31%
Get FNI Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FNI now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.34  29.3599  29.21  29.3599 4,738
07/11/2014 29.21 29.3599 29.21 29.3599 4,738
07/10/2014 28.85 29.41 28.85 29.2701 4,055
07/09/2014 29.27 29.4399 29.27 29.408 7,513
07/08/2014 30.18 30.18 29.2313 29.36 3,730
07/07/2014 30.66 30.66 30.26 30.28 4,926
07/03/2014 30.46 30.5399 30.39 30.5399 3,385
07/02/2014 30.46 30.64 30.43 30.45 8,306
07/01/2014 29.99 30.33 29.99 30.31 3,897
06/30/2014 29.53 29.8699 29.53 29.81 10,176
06/27/2014 29.44 29.5 29.39 29.5 4,343
06/26/2014 29.221 29.36 29.16 29.331 3,046
06/25/2014 29.05 29.1599 29.04 29.14 2,640
06/24/2014 29.04 29.276 28.99 28.99 3,637
06/23/2014 28.85 29.05 28.82 29.01 4,353
06/20/2014 28.94 29.0399 28.8602 29.0399 2,955
06/19/2014 29.2108 29.2108 29.104 29.1899 965
06/18/2014 29.07 29.3 29.07 29.3 786
06/17/2014 28.8835 29.25 28.8835 29.17 23,394
06/16/2014 28.721 28.8 28.5735 28.75 1,829
06/13/2014 28.76 28.86 28.7562 28.85 2,342
06/12/2014 29.07 29.07 28.9901 28.9901 2,999
06/11/2014 28.7801 29.05 28.7801 29.03 8,562
06/10/2014 28.646 28.68 28.5901 28.68 3,817
06/09/2014 28.46 28.69 28.46 28.586 7,913
06/06/2014 28.5 28.63 28.47 28.488 7,242
06/05/2014 28.2 28.45 28.15 28.404 3,056
06/04/2014 27.98 28.2199 27.98 28.13 1,655
06/03/2014 28.3201 28.34 28.16 28.1972 3,106
06/02/2014 28.51 28.5896 28.42 28.51 5,262
05/30/2014 28.5901 28.7065 28.41 28.41 1,990
05/29/2014 28.6688 28.6688 28.6688 28.6688 443
05/28/2014 28.74 28.79 28.65 28.75 2,067
05/27/2014 28.73 28.7798 28.53 28.63 9,402
05/23/2014 28.41 28.694 28.31 28.66 4,256
05/22/2014 28.488 28.511 28.42 28.44 13,615
05/21/2014 28.11 28.2385 28.01 28.2385 2,398
05/20/2014 27.865 27.918 27.82 27.8301 784
05/19/2014 27.54 27.9799 27.54 27.97 7,854
05/16/2014 27.44 27.8379 27.44 27.8379 4,449
05/15/2014 27.42 27.5 27.24 27.47 6,151
05/14/2014 28.07 28.2 27.9601 27.9601 19,022
05/13/2014 28.28 28.31 28.061 28.061 1,177
05/12/2014 27.93 28.51 27.93 28.51 9,234
05/09/2014 27.16 27.557 27.12 27.55 8,558
05/08/2014 27 27.28 26.86 26.91 7,408
05/07/2014 27.3901 27.3901 26.8 26.99 8,769
05/06/2014 27.876 27.95 27.64 27.64 56,902
05/05/2014 27.8199 27.9 27.8199 27.9 1,728
05/02/2014 27.97 28 27.94 27.9599 3,014
05/01/2014 27.32 27.7999 27.32 27.71 7,412
04/30/2014 27.3299 27.4101 27.22 27.39 3,508
04/29/2014 27.45 27.6099 27.32 27.54 4,616
04/28/2014 27.41 27.41 27.01 27.2 6,170
04/25/2014 27.74 27.88 27.68 27.69 3,133
04/24/2014 28.047 28.363 27.93 28.23 5,246
04/23/2014 28.61 28.61 28.38 28.38 2,601
04/22/2014 28.5 28.9399 28.5 28.79 7,207
04/21/2014 28.59 28.62 28.4201 28.5812 4,271
04/17/2014 28.32 28.67 28.32 28.67 4,413
04/16/2014 28.06 28.33 27.97 28.33 7,121
04/15/2014 28.1 28.1 27.12 27.925 104,812
04/14/2014 28.15 28.4075 27.991 28.11 6,232
04/11/2014 28.13 28.41 27.8894 27.9199 8,208
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?