FinData: Historical Data for AMEX, FAN

Saturday, 27 April 2024

FIRST TRUST ISE GLBL

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	15.00	15.06	14.59	14.59	46,800
13/10/22	14.37	14.89	14.22	14.78	98,600
12/10/22	14.72	14.72	14.45	14.45	49,400
11/10/22	14.82	14.91	14.62	14.73	82,800
10/10/22	14.98	14.98	14.84	14.91	20,700
07/10/22	15.39	15.39	14.96	15.03	46,100
06/10/22	15.61	15.69	15.37	15.39	44,600
05/10/22	15.84	15.93	15.70	15.86	48,700
04/10/22	16.02	16.25	16.02	16.24	31,700
03/10/22	15.30	15.71	15.30	15.63	58,100
30/09/22	15.23	15.37	15.11	15.12	41,200
29/09/22	15.41	15.41	15.08	15.17	78,100
28/09/22	15.41	15.71	15.37	15.66	237,200
26/09/22	15.75	15.79	15.45	15.51	65,600
23/09/22	16.15	16.15	15.82	15.95	83,200
22/09/22	16.81	16.81	16.47	16.52	122,200
21/09/22	17.05	17.11	16.82	16.82	143,300
20/09/22	17.06	17.06	16.78	16.89	161,700
19/09/22	17.17	17.36	17.08	17.33	52,100
16/09/22	17.29	17.44	17.27	17.39	61,800
15/09/22	17.63	17.63	17.44	17.49	80,400
14/09/22	17.73	17.88	17.72	17.85	44,800
13/09/22	17.93	18.01	17.72	17.76	63,400
12/09/22	18.26	18.40	18.25	18.36	44,900
09/09/22	18.07	18.21	18.07	18.15	265,600
08/09/22	17.88	18.07	17.79	18.03	43,400
07/09/22	17.55	17.97	17.55	17.95	37,600
06/09/22	17.53	17.59	17.36	17.39	257,700
02/09/22	17.68	17.79	17.35	17.44	181,000
01/09/22	17.71	17.74	17.50	17.67	98,500
31/08/22	17.93	18.03	17.85	17.86	47,000
30/08/22	18.30	18.30	17.97	18.04	61,600
29/08/22	18.25	18.34	18.17	18.25	118,700
26/08/22	18.83	18.83	18.30	18.36	157,900
25/08/22	18.71	18.85	18.69	18.84	182,200
24/08/22	18.45	18.68	18.45	18.61	44,200
23/08/22	18.39	18.58	18.36	18.47	43,300
22/08/22	18.49	18.52	18.40	18.48	60,600
19/08/22	18.91	18.91	18.70	18.75	123,900
18/08/22	19.12	19.12	18.90	18.96	73,100
17/08/22	18.99	19.20	18.99	19.11	111,100
16/08/22	18.99	19.12	18.93	19.06	59,400
15/08/22	19.01	19.01	18.92	18.96	83,400

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%