$37.67 +0.17 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Aug. 23, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
8/23/201637.5637.8137.5637.6719,125
8/22/201637.6537.6537.3137.5015,333
8/19/201637.5737.5737.1037.5118,910
8/18/201637.3037.3737.1837.3719,165
8/17/201637.3837.3837.0137.1912,233
8/16/201637.5537.5537.1837.1849,588
8/15/201637.4937.6337.4637.558,748
8/12/201637.4737.6037.1537.2813,378
8/11/201637.0937.4337.0937.3517,456
8/10/201637.1537.1536.8537.0415,761
8/9/201637.0537.1036.9237.037,620
8/8/201636.9937.1136.9136.9111,082
8/5/201636.8237.0036.8036.8930,923
8/4/201636.5936.7436.5336.6117,296
8/3/201636.3836.4836.2236.4213,943
8/2/201636.6236.6736.2836.348,029
8/1/201636.8136.9436.5136.517,212
7/29/201636.5136.8236.4636.7317,357
7/28/201636.5836.7336.5836.678,042
7/27/201636.7536.7836.4936.629,592
7/26/201636.3636.7436.3636.7219,376
7/25/201636.6436.6436.1636.3211,171
7/22/201636.5736.6136.2536.5513,400
7/21/201636.5636.5936.2536.3871,253
7/20/201636.5036.6836.3336.6213,391
7/19/201636.5236.5236.2936.4119,753
7/18/201636.6236.6836.4736.5521,621
7/15/201636.5436.6936.4936.567,979
7/14/201636.5936.6836.4936.497,756
7/13/201636.5636.5636.3436.428,174
7/12/201636.2636.5536.2536.4414,785
7/11/201635.9836.1835.9836.108,002
7/8/201635.3835.8835.3135.8320,195
7/7/201635.2135.2834.9035.0417,018
7/6/201634.8535.1234.7635.1210,126
7/5/201635.1235.1234.7934.989,577
7/1/201635.2935.5035.1235.28153,046
6/30/201634.6335.1834.5535.1613,642
6/29/201634.2534.5834.2534.478,823
6/28/201633.9634.0533.7533.9215,965
6/27/201634.3034.3033.2533.5453,121
6/24/201634.8934.8934.1234.29120,016
6/23/201635.4435.6635.4435.6569,080
6/22/201635.4435.4435.0835.089,086
6/21/201635.4735.4735.2235.3228,901
6/20/201635.5135.6835.4435.4718,994
6/17/201635.1735.1734.8434.9813,059
6/16/201634.6035.0334.4935.0222,582
6/15/201635.2035.2034.9334.989,270
6/14/201635.5135.5134.9435.1538,507
6/13/201635.7435.7535.2535.2511,168
6/10/201636.1236.1235.7635.8570,403
6/9/201636.3436.4036.1836.4028,534
6/8/201636.1336.5036.0036.44289,392
6/7/201635.7236.0635.7236.01324,620
6/6/201635.9735.9735.5435.8382,435
6/3/201635.4035.5235.3035.528,481
6/2/201635.3735.3735.1835.3114,039
6/1/201635.0335.3834.8235.3521,500
5/31/201634.9835.1434.9235.1116,813
5/27/201635.0535.0534.7534.8824,228
5/26/201634.9234.9934.8334.9013,635
5/25/201634.7034.9534.7034.799,233
5/24/201634.3734.6234.1434.5516,092
5/23/201634.3734.3834.1434.367,463
5/20/201634.1834.4634.1834.248,831
5/19/201634.0634.1033.7234.0314,878
5/18/201634.2734.5533.9734.2312,137
5/17/201634.9534.9534.2934.4235,012
5/16/201634.7335.0934.7034.9623,183
5/13/201634.7734.8834.4234.5312,454
5/12/201635.0935.1234.7034.82104,893
5/11/201634.8635.1634.8234.9213,018
5/10/201634.5834.9434.5834.9313,321
5/9/201634.7634.7634.2634.4124,364
5/6/201634.2434.7934.2434.7612,779
5/5/201634.9934.9934.3234.3223,967
5/4/201634.7135.0034.7134.8119,363
5/3/201635.5035.5034.7034.9018,203
5/2/201635.4535.7435.0535.5531,414
4/29/201635.1935.3234.9335.2417,930
4/28/201635.6635.6635.1635.1659,652
4/27/201635.5435.6835.3935.6329,433
4/26/201634.8335.4934.7835.41542,777
4/25/201634.9534.9534.6534.6854,220
4/22/201634.8135.0434.8134.9512,942
4/21/201634.7735.1034.7034.8120,534
4/20/201634.8235.1134.6734.8616,676
4/19/201634.5334.7934.5334.7112,228
4/18/201633.7234.2833.7234.2540,965
4/15/201633.7434.0033.6533.9424,926
4/14/201633.5033.7733.5033.6722,571
4/13/201633.3233.6033.2433.5513,317
4/12/201632.9133.2132.8233.1510,179
4/11/201632.8133.1232.8132.8810,403
4/8/201632.5532.8232.5532.674,657
4/7/201632.3932.4032.1432.247,093
4/6/201632.4832.5032.0632.5016,591
4/5/201632.7932.7932.4632.4716,738
4/4/201633.1033.1032.7132.7429,001
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center