0IND.L - First Trust Exchange-Traded Fund - First Trust Dow Jones Internet Index Fund
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 1 |
| 07 Jun 2023 | 161.72 | 161.72 | 161.72 | 161.72 | 161.72 | 1 |
| 06 Jun 2023 | - | - | - | - | - | - |
| 05 Jun 2023 | - | - | - | - | - | - |
| 02 Jun 2023 | - | - | - | - | - | - |
| 01 Jun 2023 | 155.02 | 157.39 | 155.02 | 156.68 | 156.68 | 389 |
| 31 May 2023 | - | - | - | - | - | - |
| 30 May 2023 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | 1 |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | - | - | - | - | - | - |
| 24 May 2023 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | 172 |
| 23 May 2023 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | 3 |
| 22 May 2023 | 151.97 | 151.97 | 151.97 | 151.97 | 151.97 | 237 |
| 19 May 2023 | - | - | - | - | - | - |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | - | - | - | - | - | - |
| 16 May 2023 | - | - | - | - | - | - |
| 15 May 2023 | - | - | - | - | - | - |
| 12 May 2023 | - | - | - | - | - | - |
| 11 May 2023 | - | - | - | - | - | - |
| 10 May 2023 | 142.29 | 142.64 | 142.29 | 142.64 | 142.64 | 302 |
| 09 May 2023 | - | - | - | - | - | - |
| 05 May 2023 | - | - | - | - | - | - |
| 04 May 2023 | - | - | - | - | - | - |
| 03 May 2023 | - | - | - | - | - | - |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | - | - | - | - | - | - |
| 27 Apr 2023 | - | - | - | - | - | - |
| 26 Apr 2023 | - | - | - | - | - | - |
| 25 Apr 2023 | 139.07 | 139.07 | 139.05 | 139.05 | 139.05 | 1,144 |
| 24 Apr 2023 | - | - | - | - | - | - |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | - | - | - | - | - | - |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | - | - | - | - | - | - |
| 17 Apr 2023 | 144.97 | 145.17 | 144.97 | 145.17 | 145.17 | 7,924 |
| 14 Apr 2023 | - | - | - | - | - | - |
| 13 Apr 2023 | 145.29 | 145.29 | 143.35 | 143.35 | 143.35 | 214 |
| 12 Apr 2023 | - | - | - | - | - | - |
| 11 Apr 2023 | 143.89 | 143.89 | 143.89 | 143.89 | 143.89 | 350 |
| 06 Apr 2023 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | 1 |
| 05 Apr 2023 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | 100 |
| 04 Apr 2023 | 146.81 | 146.81 | 146.77 | 146.77 | 146.77 | 1,547 |
| 03 Apr 2023 | 146.31 | 146.31 | 146.30 | 146.30 | 146.30 | 23 |
| 31 Mar 2023 | - | - | - | - | - | - |
| 30 Mar 2023 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | 300 |
| 29 Mar 2023 | 141.99 | 142.55 | 141.99 | 142.55 | 142.55 | 485 |
| 28 Mar 2023 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | 100 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | 143.28 | 143.28 | 143.28 | 143.28 | 143.28 | 175 |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 10 |
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | 100 |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | - | - | - | - | - | - |
| 13 Mar 2023 | 130.02 | 130.02 | 130.01 | 130.01 | 130.01 | 58 |
| 10 Mar 2023 | 132.31 | 132.40 | 131.30 | 131.30 | 131.30 | 239 |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | 140.79 | 140.79 | 140.73 | 140.73 | 140.73 | 125 |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | 145.20 | 145.20 | 145.19 | 145.20 | 145.20 | 396 |
| 13 Feb 2023 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | 500 |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | 451 |
| 03 Feb 2023 | 150.03 | 150.03 | 150.02 | 150.02 | 150.02 | 430 |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | 140.99 | 140.99 | 140.98 | 140.99 | 140.99 | 569 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.