$33.68 -0.55 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
11/28/201434.1434.1433.6833.6810,811
11/26/201434.2134.2434.0534.2329,966
11/25/201434.2634.3234.0834.1743,279
11/24/201433.9034.1433.9034.1421,692
11/21/201434.1034.2033.8333.8811,025
11/20/201433.4033.7733.3733.7537,632
11/19/201433.9933.9933.3633.55141,238
11/18/201433.5033.9533.5033.9018,156
11/17/201433.5433.6833.4833.548,736
11/14/201433.5633.7933.5633.6817,117
11/13/201434.1034.1533.6633.6641,067
11/12/201433.8034.1233.8034.1215,180
11/11/201433.9533.9733.8033.9611,011
11/10/201433.9134.0933.9134.0725,399
11/7/201433.8933.9933.6333.9217,363
11/6/201433.6933.8433.5633.7834,330
11/5/201433.7233.7233.4433.6017,361
11/4/201433.6333.6333.4033.4728,003
11/3/201433.8833.9033.2833.6218,765
10/31/201433.7733.7733.6033.7612,064
10/30/201433.0233.5033.0233.4613,340
10/29/201433.3333.3332.9633.1125,044
10/28/201432.6033.3132.6033.2736,552
10/27/201432.3632.4632.1932.4619,598
10/24/201432.3132.5132.3132.489,412
10/23/201432.3732.7432.3032.5024,347
10/22/201432.4732.5232.0032.0054,936
10/21/201431.8032.3531.8032.3576,398
10/20/201431.3131.7031.3131.6816,660
10/17/201431.6431.6831.3331.4443,590
10/16/201430.5531.3530.5531.2442,100
10/15/201430.6131.2330.3031.10148,306
10/14/201430.6231.3130.6230.9137,552
10/13/201430.6230.9530.5130.5824,099
10/10/201430.8530.9630.5830.6038,717
10/9/201431.6831.6830.9731.0021,719
10/8/201431.0031.5930.8431.5749,918
10/7/201431.3231.3930.9831.0619,003
10/6/201431.7731.8331.5131.5139,268
10/3/201431.6931.7331.5831.6095,436
10/2/201431.2331.4831.0831.4316,540
10/1/201431.6831.6831.1531.2457,986
9/30/201431.9832.0731.7531.7526,141
9/29/201431.9232.1231.7132.0712,108
9/26/201432.2132.2131.9432.1515,741
9/25/201432.2632.3031.9532.0812,895
9/24/201432.5032.5032.1832.4024,177
9/23/201432.4432.5732.3532.3640,423
9/22/201432.8732.9232.6232.6410,619
9/19/201433.4033.4032.9433.0827,273
9/18/201433.2633.3333.1733.2225,539
9/17/201433.2233.3733.1033.1626,995
9/16/201432.9633.2832.9033.1420,341
9/15/201433.2633.2633.0033.0812,642
9/12/201433.5233.5433.1633.2422,410
9/11/201433.2033.5733.2033.5531,532
9/10/201433.3233.4533.2533.42220,589
9/9/201433.7133.7133.3433.4011,823
9/8/201433.7133.8733.6733.7717,206
9/5/201433.7033.8233.5733.808,178
9/4/201433.9734.0533.7333.7315,923
9/3/201434.0834.0833.8133.8319,745
9/2/201433.7733.9933.6833.9412,295
8/29/201433.5933.7733.4333.7714,143
8/28/201433.4833.6333.4833.6010,657
8/27/201433.6433.7633.5433.6519,724
8/26/201433.5833.7333.5633.6429,649
8/25/201433.6333.7733.4833.5819,800
8/22/201433.4733.5233.3133.3520,572
8/21/201433.4133.5533.3133.5014,933
8/20/201433.5233.5233.2833.4117,387
8/19/201433.4433.5833.4433.5118,356
8/18/201433.0633.4533.0633.4115,543
8/15/201433.0033.2032.6132.8617,033
8/14/201432.7132.8132.6232.8020,145
8/13/201432.5632.6832.4732.5731,699
8/12/201432.3532.5832.2332.4137,188
8/11/201432.4532.7032.4232.4432,359
8/8/201432.1132.3331.8732.3354,497
8/7/201432.0032.0731.7931.8716,912
8/6/201431.7532.0231.7131.9269,853
8/5/201431.8732.2231.7031.8224,551
8/4/201431.9331.9831.6331.9820,094
8/1/201432.0032.0031.6431.8432,961
7/31/201432.4932.8132.0132.0138,034
7/30/201432.9432.9432.6432.7547,292
7/29/201433.0433.1332.7632.7649,993
7/28/201433.2433.2432.8133.0013,593
7/25/201433.3533.3533.1633.1615,660
7/24/201433.5333.7533.3933.5024,541
7/23/201433.9133.9133.5033.50367,300
7/22/201433.5833.9133.5833.8111,954
7/21/201433.4933.5533.3033.4841,388
7/18/201433.2433.5833.1533.5616,811
7/17/201433.3933.4733.0733.1115,615
7/16/201433.6633.7433.4033.6518,706
7/15/201433.9234.0033.5033.5421,874
7/14/201433.8233.9233.8233.8512,208
7/11/201433.7333.7533.5033.6513,947
7/10/201433.6533.8033.5933.7019,671
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center