Singapore markets closed

First Trust Exchange-Traded Fund II - First Trust Cloud Computing ETF (0INZ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
93.33-0.36 (-0.38%)
At close: 04:33PM BST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202493.5693.6693.2893.3393.3310,756
18 Jul 202495.8195.8193.6993.6993.6912
17 Jul 202495.7696.0795.4695.4995.496
16 Jul 202497.0197.0196.4996.4996.498
15 Jul 202496.7796.9196.2096.9196.9120
12 Jul 202495.6396.1395.3796.1396.137
11 Jul 202496.3796.3795.3895.3895.3875
10 Jul 202496.1296.1595.7895.7895.784
09 Jul 202497.1097.1895.7495.7495.741
08 Jul 202497.3597.4596.8797.1397.1312
05 Jul 202496.9497.2496.6997.2497.2412
04 Jul 2024------
03 Jul 202496.6297.0196.6296.7796.7732
02 Jul 202496.0396.0396.0096.0096.004
01 Jul 202495.8095.8095.6195.7895.784
28 Jun 202495.5495.9695.4895.9695.96132
27 Jun 202493.4093.4093.1393.3393.333
26 Jun 202492.3392.3392.1392.1592.152
25 Jun 202492.1792.2592.1592.1792.173
24 Jun 202492.2592.5792.1592.5792.575
21 Jun 202492.0092.1191.6992.1192.11211
20 Jun 202492.8493.0092.6792.7292.727
19 Jun 2024------
18 Jun 202492.2092.3492.2092.3492.34349
17 Jun 202491.8892.2091.8891.9191.913
14 Jun 202491.6991.8391.6791.8391.834
13 Jun 202493.1493.1492.7692.7692.762
12 Jun 202493.0393.0392.9292.9492.943
11 Jun 202491.1791.2190.9891.2191.214
10 Jun 202490.5991.2690.3791.2691.265
07 Jun 202490.7690.9990.7690.8590.852
06 Jun 202490.8791.1090.8690.9790.972
05 Jun 202490.4890.8390.4890.8390.835
04 Jun 202489.1089.1889.0989.0989.091
03 Jun 202490.6890.6888.8288.8288.82147
31 May 202490.5290.5588.3688.4888.488
30 May 202493.5593.9591.8791.9091.906
29 May 202493.9894.9993.9694.9194.9116
28 May 202495.4095.6494.9595.3995.39218
24 May 202495.3595.3594.8894.8894.884
23 May 202497.4497.4695.9395.9395.936
22 May 202496.5396.8196.5196.5996.593
21 May 202496.7696.7696.7696.7696.76-
20 May 202496.5096.8696.5096.8696.86-
17 May 202496.5996.5996.1096.2396.234
16 May 202496.5096.5096.3296.3296.327
15 May 202495.3995.6795.3795.3795.374
14 May 202493.7894.3593.5894.3594.356
13 May 202493.2393.7293.2393.7293.722,009
10 May 202493.4093.4993.4093.4993.493
09 May 202492.9593.2392.9493.0893.0825
08 May 202492.4792.6092.1392.6092.603
07 May 202493.1093.1092.8092.8092.805
03 May 202492.2392.5892.2392.5892.583
02 May 202491.3791.4590.4090.7490.7448
01 May 202491.3091.3090.8190.8790.874
30 Apr 202492.2092.4192.2092.2092.204
29 Apr 202493.4093.4092.9792.9792.97767
26 Apr 202492.7593.0192.7592.8692.8664
25 Apr 202490.3090.9490.0290.6890.68608
24 Apr 202492.7593.0092.3492.3492.34402
23 Apr 202490.1590.5490.1590.4690.462
22 Apr 202489.6389.6389.2889.2889.283
19 Apr 202489.8789.8789.4589.4589.454
18 Apr 202490.9490.9690.9290.9590.953
17 Apr 202492.2792.2792.0692.0692.063
16 Apr 202491.4191.5191.1991.5191.514
15 Apr 202494.3794.3793.3393.3393.3332
12 Apr 202494.8194.9893.9393.9393.932
11 Apr 202495.7095.7095.0295.0295.025
10 Apr 202494.6095.1294.3094.6294.626
09 Apr 202496.5496.5496.3696.4596.451
08 Apr 202495.9895.9895.9595.9595.951
05 Apr 202494.4194.4194.1794.2594.257
04 Apr 202496.1596.5995.9096.5996.5944
03 Apr 202493.9393.9393.8293.8393.83191
02 Apr 202493.8894.1093.6394.1094.1014
28 Mar 202495.8096.2095.8096.2096.20101
27 Mar 202496.6696.6696.1296.1296.12159
26 Mar 202496.3096.4396.2996.3496.3415
25 Mar 202495.7196.1495.5196.1496.1424
22 Mar 202496.3296.5596.1596.1596.1544
21 Mar 202497.0197.3897.0197.1797.17502
20 Mar 202494.7694.9994.7594.9994.992
19 Mar 202494.4094.4093.8593.8593.851
18 Mar 202493.2394.7093.2394.4294.42505
15 Mar 202493.9993.9993.2993.4493.4430
14 Mar 202495.8995.8995.0495.0495.041
13 Mar 202495.9395.9395.8695.8795.87850
12 Mar 202495.2395.2395.2395.2395.2389,750
11 Mar 202494.6395.2394.6395.2395.234
08 Mar 202497.5997.5995.7195.7195.714
07 Mar 202495.8295.8295.8295.8295.821,000
06 Mar 202495.7395.8194.9895.8195.811,355
05 Mar 202495.2395.2393.4793.4793.478
04 Mar 202496.7296.7896.7296.7896.78100,000
01 Mar 202495.9896.3195.6596.3196.3114
29 Feb 202493.8993.8993.7893.7893.781
28 Feb 202492.2993.0192.2992.8592.85103
27 Feb 202493.2693.2892.7293.2893.28307
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...