$13.24 -0.01 (%) FT ISE Glb WdEn Shs First Trust ISE Global Wind Energy Index Fund - NYSE ARCA

Aug. 31, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAN historical data

Date Open High Low Close Volume
8/31/201613.3013.3013.1813.2469,905
8/30/201613.2513.3313.2213.2512,915
8/29/201613.2213.3413.2113.3156,237
8/26/201613.3713.4813.2413.3060,970
8/25/201613.2713.3613.2713.3233,283
8/24/201613.3613.3813.2713.3230,776
8/23/201613.4213.4213.3313.3727,999
8/22/201613.2413.3413.1813.3237,200
8/19/201613.2513.2813.1813.2721,446
8/18/201613.1813.3513.1813.3436,110
8/17/201613.0413.1112.9713.1125,561
8/16/201613.2013.2013.1613.1634,680
8/15/201613.1513.2313.1213.2033,999
8/12/201613.0713.1413.0513.1116,290
8/11/201613.0313.1713.0313.1320,131
8/10/201613.0213.1213.0213.0718,210
8/9/201613.1013.1613.0613.0634,379
8/8/201613.0513.0513.0213.0511,170
8/5/201613.0913.0913.0513.0831,262
8/4/201613.0213.1013.0013.099,850
8/3/201612.8712.9312.7812.889,503
8/2/201612.9312.9512.8712.9411,316
8/1/201613.0913.0912.9512.9924,569
7/29/201613.1113.1213.0113.04141,034
7/28/201612.9913.0412.9713.0144,352
7/27/201613.0013.0312.9112.9536,982
7/26/201612.8512.9712.8512.9549,077
7/25/201612.8012.8512.7812.8123,240
7/22/201612.7612.8812.7612.8554,307
7/21/201612.8512.8812.7112.8353,400
7/20/201612.7312.8812.7312.85103,472
7/19/201612.8312.8412.7112.7612,860
7/18/201612.8112.8612.7412.7814,104
7/15/201612.8912.9012.7812.8015,856
7/14/201612.8912.9012.8112.8918,194
7/13/201612.7612.8712.7512.8132,920
7/12/201612.7412.8112.7012.7990,709
7/11/201612.6112.6912.5412.6922,429
7/8/201612.3812.4712.3612.4761,301
7/7/201612.3812.4012.2112.3036,766
7/6/201612.2312.3412.1212.34249,386
7/5/201612.5312.5312.2912.3952,422
7/1/201612.5912.7412.4712.62118,311
6/30/201612.3812.6512.3812.57112,956
6/29/201612.3412.4512.2212.39400,402
6/28/201612.0012.1111.9312.03114,954
6/27/201611.9112.1911.6111.7764,775
6/24/201612.0212.2011.9211.9839,626
6/23/201612.5612.9312.4012.9329,174
6/22/201612.7012.7612.5112.5975,630
6/21/201612.5212.6712.4112.54139,893
6/20/201612.4212.7212.1612.5661,678
6/17/201612.3612.6512.3012.48149,147
6/16/201612.0912.3111.9012.31227,131
6/15/201612.2312.6412.1312.2022,624
6/14/201612.1912.8912.0012.13381,338
6/13/201612.3712.5512.2812.2879,486
6/10/201612.7013.0812.5212.58193,470
6/9/201612.9313.1212.8612.92509,280
6/8/201612.7513.0412.7512.92536,923
6/7/201612.7912.9812.6712.7954,892
6/6/201612.5212.7112.5212.6341,733
6/3/201612.4112.5012.3512.4921,752
6/2/201612.2812.3812.2112.3454,513
6/1/201612.2512.3512.1212.3465,080
5/31/201612.1012.2112.1012.2157,468
5/27/201612.0012.1112.0012.115,656
5/26/201612.0812.2012.0312.1215,247
5/25/201611.9712.0411.8911.9631,715
5/24/201611.8611.9411.7211.939,736
5/23/201611.6011.7811.5911.715,249
5/20/201611.7511.8111.6411.738,792
5/19/201611.6111.6911.5511.597,192
5/18/201611.6711.8311.5611.6620,553
5/17/201611.7311.8211.6711.723,818
5/16/201611.6911.8211.5611.7711,209
5/13/201611.8111.8511.6911.696,820
5/12/201611.9911.9911.6911.8511,568
5/11/201611.8211.9011.6911.885,955
5/10/201611.8211.9011.7311.8715,992
5/9/201611.8211.8211.6911.7913,104
5/6/201611.8211.8411.6911.8010,144
5/5/201611.7411.8711.6911.7015,725
5/4/201611.7111.7811.6911.7223,866
5/3/201611.8912.0711.6911.7413,478
5/2/201612.0112.0711.9212.0341,486
4/29/201611.9612.0011.8911.9525,182
4/28/201611.8611.9511.7511.7525,146
4/27/201611.8211.9811.8211.9117,793
4/26/201611.7811.8911.6711.8168,840
4/25/201611.7311.7511.6511.745,059
4/22/201611.7511.8411.6311.724,082
4/21/201611.7811.7911.5611.7024,954
4/20/201611.8111.8711.5111.845,111
4/19/201611.8311.9911.7311.9645,128
4/18/201611.6911.8411.6211.8016,170
4/15/201611.7411.7411.6611.723,182
4/14/201611.7611.8311.6511.8038,301
4/13/201611.7811.8411.6811.768,482
4/12/201611.5911.7211.4011.616,351
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center