First Trust Exchange-Traded Fund - First Trust Dow Jones Internet Index Fund (0IND.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 50 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 201.77 | 201.77 | 200.34 | 200.34 | 200.34 | 303 |
| 17 Jul 2024 | 201.00 | 201.00 | 200.99 | 200.99 | 200.99 | 37 |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 204.84 | 204.84 | 204.84 | 204.84 | 204.84 | 75 |
| 12 Jul 2024 | 204.14 | 204.14 | 204.14 | 204.14 | 204.14 | 20 |
| 11 Jul 2024 | 205.20 | 205.25 | 204.22 | 204.22 | 204.22 | 57 |
| 10 Jul 2024 | 206.98 | 207.03 | 206.98 | 207.03 | 207.03 | 240 |
| 09 Jul 2024 | 209.18 | 209.18 | 208.85 | 208.85 | 208.85 | 322 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 207.36 | 209.48 | 207.36 | 209.48 | 209.48 | 139 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | 450 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | 2,084 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 198.68 | 198.68 | 198.68 | 198.68 | 198.68 | 9 |
| 17 Jun 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 196.88 | 15 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 4 |
| 12 Jun 2024 | 200.62 | 200.62 | 200.62 | 200.62 | 200.62 | 60 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 197.96 | 197.96 | 197.96 | 197.96 | 197.96 | 102 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | 5 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | 379 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 201.84 | 201.84 | 201.84 | 201.84 | 201.84 | 6,054 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 200.71 | 200.71 | 200.71 | 200.71 | 200.71 | 10 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 198.63 | 198.63 | 198.63 | 198.63 | 198.63 | 9 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 199.37 | 199.85 | 199.31 | 199.85 | 199.85 | 1,732 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | 150 |
| 22 Apr 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | 1 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | 36 |
| 17 Apr 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 198.30 | 294 |
| 16 Apr 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | 75 |
| 15 Apr 2024 | 201.18 | 201.18 | 199.54 | 199.57 | 199.57 | 1,269 |
| 12 Apr 2024 | 204.93 | 204.95 | 204.93 | 204.95 | 204.95 | 1,881 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 204.99 | 204.99 | 204.99 | 204.99 | 204.99 | 12 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | 8 |
| 05 Apr 2024 | 204.50 | 204.50 | 204.49 | 204.49 | 204.49 | 1,547 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 203.65 | 203.85 | 203.65 | 203.73 | 203.73 | 3,387 |
| 02 Apr 2024 | 201.56 | 201.62 | 201.56 | 201.56 | 201.56 | 1,018 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 200.58 | 201.60 | 200.54 | 201.60 | 201.60 | 2,949 |
| 18 Mar 2024 | 202.31 | 202.37 | 202.31 | 202.31 | 202.31 | 1,666 |
| 15 Mar 2024 | 200.01 | 200.01 | 200.00 | 200.00 | 200.00 | 1,920 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 200.90 | 202.42 | 200.84 | 202.39 | 202.39 | 3,789 |
| 11 Mar 2024 | 201.00 | 201.02 | 201.00 | 201.02 | 201.02 | 800 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 202.06 | 202.06 | 200.28 | 200.28 | 200.28 | 888 |
| 05 Mar 2024 | 201.73 | 201.73 | 199.78 | 199.78 | 199.78 | 561 |
| 04 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.