$32.22 -0.38 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
5/22/201532.4832.4832.2032.2220,760
5/21/201532.5232.6232.4132.6018,690
5/20/201532.5032.6032.3832.4915,297
5/19/201532.5732.6032.3232.4815,135
5/18/201532.3632.6432.3632.6046,522
5/15/201532.4732.5632.3832.4813,970
5/14/201532.1332.5932.1332.5026,352
5/13/201531.9432.1431.9432.0218,929
5/12/201531.7431.9031.5631.8017,544
5/11/201531.7031.9031.7031.7424,788
5/8/201531.9432.0431.7731.83139,819
5/7/201531.7031.8431.6131.7116,591
5/6/201531.7531.7631.5431.7615,477
5/5/201531.9531.9531.4931.599,706
5/4/201531.8232.1031.8232.0319,028
5/1/201531.9231.9231.6331.8815,584
4/30/201532.2332.3031.7131.8437,295
4/29/201532.2032.3832.0932.3132,009
4/28/201532.2632.4232.1532.40160,774
4/27/201532.3232.6732.2732.3915,349
4/24/201532.4732.4732.1232.1521,051
4/23/201532.1032.3932.1032.2822,171
4/22/201531.9332.0331.6432.0319,809
4/21/201532.4532.4531.8231.9021,184
4/20/201532.2132.3432.1432.2915,900
4/17/201532.1632.1631.8331.9525,376
4/16/201532.2932.4432.2132.3520,197
4/15/201532.1932.5532.1932.4136,263
4/14/201531.8632.1131.8632.0813,853
4/13/201532.0032.1131.9531.9615,425
4/10/201531.9732.0131.8531.9922,047
4/9/201531.9332.0031.7331.9218,087
4/8/201532.3532.3531.8332.0313,188
4/7/201532.3132.4332.2632.2914,243
4/6/201531.8232.5531.8232.4824,130
4/2/201531.7832.0631.7131.9919,932
4/1/201531.5431.7231.5331.7211,462
3/31/201531.6731.6731.4631.6122,643
3/30/201531.4631.7431.4531.6816,640
3/27/201531.2831.3931.2731.3611,641
3/26/201531.4531.4931.3331.3842,148
3/25/201532.0232.0231.4731.5415,022
3/24/201532.1532.1531.9531.9921,686
3/23/201532.1432.2632.0632.1511,332
3/20/201532.0032.2231.9332.2218,438
3/19/201531.9931.9931.6231.8614,313
3/18/201531.3332.1331.3332.0012,129
3/17/201531.5331.6131.3531.5043,835
3/16/201531.5131.6431.5131.5411,413
3/13/201531.6431.6431.1631.4414,088
3/11/201531.2131.2331.0731.1815,035
3/10/201531.4531.4531.2231.2724,592
3/9/201531.5831.7731.5831.6715,209
3/6/201532.1032.1031.5531.6428,200
3/5/201532.2032.3432.1232.2318,853
3/4/201532.5032.5032.2132.2517,401
3/3/201532.7632.7632.5232.5811,185
3/2/201532.7332.8832.6432.8730,628
2/27/201532.7132.9032.6532.7333,037
2/26/201532.7532.8132.5632.8023,231
2/25/201532.7132.8532.7032.7423,710
2/24/201532.7032.8132.5732.8025,614
2/23/201532.4432.5832.3032.5628,150
2/20/201532.6032.6332.2432.5623,851
2/19/201532.4432.6632.3932.5516,865
2/18/201532.0232.5731.9032.5133,112
2/17/201532.3632.4232.2332.2815,242
2/13/201532.3232.4532.2332.4017,311
2/12/201532.1032.2232.0932.2215,666
2/11/201532.0532.0531.7031.8534,598
2/10/201532.1332.1331.8932.0616,915
2/9/201532.0032.3932.0032.0814,533
2/6/201532.2332.3531.9731.9745,029
2/5/201532.1232.2331.9432.2329,683
2/4/201532.3832.3831.8131.8424,495
2/3/201531.9632.4431.8532.4230,169
2/2/201531.2531.6731.2531.6329,192
1/30/201531.6231.6231.2231.2225,842
1/29/201531.4231.6931.1831.6962,698
1/28/201531.7831.9131.2431.2570,553
1/27/201531.6031.8431.3531.7576,784
1/26/201531.7731.8531.5531.8434,075
1/23/201532.0732.0931.6831.79103,004
1/22/201531.7532.0831.5432.0418,625
1/21/201531.4731.6431.3731.5619,895
1/20/201531.6731.6731.2531.4818,418
1/16/201531.3131.6131.1831.6125,874
1/15/201531.8931.8931.2031.2136,870
1/14/201531.7031.9831.4431.7542,283
1/13/201532.1932.6831.6531.9970,154
1/12/201532.6532.6531.9932.0629,223
1/9/201532.9832.9832.5432.5436,306
1/8/201532.6632.9232.6032.8924,250
1/6/201532.8032.9131.9432.1529,680
1/5/201533.2733.2732.5532.6139,640
1/2/201533.8733.8733.2233.4929,116
12/31/201434.1734.1833.7133.7116,633
12/30/201434.1634.1734.0134.0315,102
12/29/201434.0634.2833.8734.2229,002
12/26/201433.8434.1433.8434.0412,725
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center