UK markets open in 1 hour 44 minutes

First Trust Exchange-Traded Fund - First Trust Dow Jones Internet Index Fund (0IND.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
201.37+0.67 (+0.33%)
At close: 07:04PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024201.37201.37201.37201.37201.375
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 2024------
15 May 2024204.91204.91204.91204.91204.91379
14 May 2024------
13 May 2024201.84201.84201.84201.84201.846,054
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024200.71200.71200.71200.71200.7110
02 May 2024------
01 May 2024------
30 Apr 2024198.63198.63198.63198.63198.639
29 Apr 2024------
26 Apr 2024199.37199.85199.31199.85199.851,732
25 Apr 2024------
24 Apr 2024------
23 Apr 2024197.58197.58197.58197.58197.58150
22 Apr 2024194.65194.65194.65194.65194.651
19 Apr 2024------
18 Apr 2024197.05197.05197.05197.05197.0536
17 Apr 2024198.30198.30198.30198.30198.30294
16 Apr 2024198.54198.54198.54198.54198.5475
15 Apr 2024201.18201.18199.54199.57199.571,269
12 Apr 2024204.93204.95204.93204.95204.951,881
11 Apr 2024------
10 Apr 2024204.99204.99204.99204.99204.9912
09 Apr 2024------
08 Apr 2024206.75206.75206.75206.75206.758
05 Apr 2024204.50204.50204.49204.49204.491,547
04 Apr 2024------
03 Apr 2024203.65203.85203.65203.73203.733,387
02 Apr 2024201.56201.62201.56201.56201.561,018
28 Mar 2024------
27 Mar 2024------
26 Mar 2024------
25 Mar 2024------
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 2024200.58201.60200.54201.60201.602,949
18 Mar 2024202.31202.37202.31202.31202.311,666
15 Mar 2024200.01200.01200.00200.00200.001,920
14 Mar 2024------
13 Mar 2024------
12 Mar 2024200.90202.42200.84202.39202.393,789
11 Mar 2024201.00201.02201.00201.02201.02800
08 Mar 2024------
07 Mar 2024------
06 Mar 2024202.06202.06200.28200.28200.28888
05 Mar 2024201.73201.73199.78199.78199.78561
04 Mar 2024------
01 Mar 2024------
29 Feb 2024------
28 Feb 2024------
27 Feb 2024------
26 Feb 2024200.11200.11200.11200.11200.1110
23 Feb 2024201.50201.50201.47201.47201.47550
22 Feb 2024199.48199.48199.48199.48199.48100
21 Feb 2024194.69195.14194.69195.14195.14274
20 Feb 2024197.96197.97195.85195.85195.851,678
19 Feb 2024------
16 Feb 2024------
15 Feb 2024------
14 Feb 2024200.76201.15200.76201.15201.15438
13 Feb 2024196.82199.97196.82199.96199.962,337
12 Feb 2024204.40204.40204.40204.40204.4041
09 Feb 2024------
08 Feb 2024------
07 Feb 2024199.52199.52199.52199.52199.52147
06 Feb 2024------
05 Feb 2024198.17198.17198.17198.17198.1750
02 Feb 2024------
01 Feb 2024193.70193.86193.67193.86193.862,138
31 Jan 2024193.59193.59193.59193.59193.5922
30 Jan 2024------
29 Jan 2024------
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 2024192.73192.73192.73192.73192.732
19 Jan 2024------
18 Jan 2024------
17 Jan 2024------
16 Jan 2024186.86186.86186.86186.86186.8627
15 Jan 2024------
12 Jan 2024188.60188.60188.60188.60188.6093
11 Jan 2024189.23189.23186.56186.95186.95818
10 Jan 2024186.31187.01186.31187.01187.01106
09 Jan 2024------
08 Jan 2024182.51182.52182.51182.51182.512,247
05 Jan 2024179.05179.05179.05179.05179.052
04 Jan 2024------
03 Jan 2024180.18180.18180.18180.18180.1814
02 Jan 2024183.68183.68183.68183.68183.68135
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...