$11.43 -0.05 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSEARCA

Aug. 3, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
7/31/201511.4611.4911.4411.4811,696
7/30/201511.4111.4311.3211.438,257
7/29/201511.4811.6411.4811.5822,075
7/28/201511.5411.5511.4111.5412,427
7/27/201511.5011.5011.4111.4614,265
7/24/201511.6411.6811.5711.578,046
7/23/201511.7411.7411.6311.7016,910
7/22/201511.6311.7311.6311.6711,391
7/21/201511.7111.7311.6611.715,048
7/20/201511.7011.7111.6411.6918,508
7/17/201511.6611.6611.5511.6211,664
7/16/201511.5911.7211.5911.7123,807
7/15/201511.6311.6311.5411.6046,948
7/14/201511.6211.7011.6111.669,050
7/13/201511.7111.7311.6011.6319,906
7/10/201511.5511.5911.4811.5817,302
7/9/201511.1011.2211.0711.0910,925
7/8/201510.9510.9810.8510.9516,532
7/7/201510.9511.1210.7811.0966,530
7/6/201511.2211.2211.0411.1673,065
7/2/201511.4611.5711.4411.5254,187
7/1/201511.5411.6111.3211.46129,591
6/30/201511.4711.4711.2911.367,030
6/29/201511.3511.5011.2611.2928,507
6/26/201511.7111.7911.6011.637,774
6/25/201511.8011.8711.7111.7165,838
6/24/201511.7711.8711.7711.7814,069
6/23/201511.9511.9711.9011.9511,750
6/22/201511.8111.9911.8111.9232,168
6/19/201511.7211.8111.7211.7516,335
6/18/201511.6611.8611.6511.7633,687
6/17/201511.6811.7611.5811.6713,782
6/16/201511.6111.7411.6011.6669,043
6/15/201511.6411.7211.6011.6441,816
6/12/201511.8111.9011.7811.8188,674
6/11/201511.9112.0411.8411.9651,669
6/10/201511.8111.9811.7711.9839,929
6/9/201511.6911.6911.6411.6731,985
6/8/201511.7011.7411.6511.7119,086
6/5/201511.7511.7811.6511.7731,383
6/4/201512.0612.0711.9011.9146,223
6/3/201512.1112.1712.1012.1629,406
6/2/201512.0112.1212.0112.0842,623
6/1/201512.0612.0711.8711.94289,288
5/29/201512.1812.1812.0112.0619,624
5/28/201512.0312.1611.9212.0730,387
5/27/201512.0712.1812.0612.1822,849
5/26/201512.1712.1812.0212.0813,007
5/22/201512.2712.3012.2412.2813,043
5/21/201512.3112.3512.2812.3333,121
5/20/201512.3012.3412.2212.2875,246
5/19/201512.3012.3312.2312.3065,574
5/18/201512.2112.3312.2112.3041,649
5/15/201512.2312.3012.1612.2940,090
5/14/201512.1812.2912.1312.28107,665
5/13/201512.0512.0911.9811.99130,130
5/12/201511.9312.0111.9311.9721,239
5/11/201512.0112.0511.9011.9424,301
5/8/201511.9512.0711.9412.0743,060
5/7/201511.8011.8211.7211.7613,468
5/6/201511.7911.8311.7211.8114,007
5/5/201511.7411.8011.6011.6012,906
5/4/201511.7211.8011.7211.7516,078
5/1/201511.6211.7511.6111.688,801
4/30/201511.6711.6711.5611.5710,809
4/29/201511.6611.7811.5611.6138,824
4/28/201511.7511.8011.7111.715,553
4/27/201511.6411.6911.6211.6415,735
4/24/201511.4811.6011.4711.5713,609
4/23/201511.4011.5311.3911.5217,364
4/22/201511.4611.4611.3711.3729,414
4/21/201511.3911.3911.3211.3471,447
4/20/201511.3011.3211.2711.3134,497
4/17/201511.2511.3011.1811.2768,308
4/16/201511.5311.5411.4311.5344,337
4/15/201511.4911.5311.4511.5184,122
4/14/201511.4511.4711.4111.4310,218
4/13/201511.4811.4911.3911.4067,667
4/10/201511.4011.4211.3711.4012,966
4/9/201511.3911.4211.3711.4134,809
4/8/201511.3311.3511.2611.3539,944
4/7/201511.2911.3111.2011.206,708
4/6/201511.1011.3211.0911.2517,667
4/2/201511.1011.1411.0811.098,157
4/1/201511.0211.0510.9311.0110,360
3/31/201510.8610.9910.8410.8530,423
3/30/201510.8710.9510.8710.9110,952
3/27/201510.8510.8810.8210.826,087
3/26/201510.8710.9310.8010.8811,951
3/25/201511.0611.0810.9910.9916,325
3/24/201511.1211.1211.0011.008,430
3/23/201510.9611.0810.9411.0514,466
3/20/201510.8410.9510.8110.8810,053
3/19/201510.7310.7410.6810.6813,057
3/18/201510.5910.7710.5910.771,387
3/17/201510.5510.6510.5510.6512,415
3/16/201510.6110.7010.6110.649,151
3/13/201510.5810.6710.5110.584,182
3/11/201510.5210.5910.5210.533,932
3/10/201510.5510.5810.5010.536,548
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!