$32.64 0.00 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
7/9/201434.0534.1433.9434.0220,770
7/8/201434.1734.1733.8433.9720,552
7/7/201434.7634.7634.1734.1712,024
7/3/201434.5934.8134.5934.7410,332
7/2/201434.9534.9934.5334.5650,813
7/1/201434.7535.1334.7534.9425,418
6/30/201434.7234.7234.4534.579,378
6/27/201434.4734.7634.3834.7210,924
6/26/201434.6634.6634.3234.5319,688
6/25/201434.3234.6034.3034.6026,463
6/24/201434.8335.0634.4934.4932,052
6/20/201435.1735.3235.0935.3223,622
6/19/201435.2235.2235.0235.0246,461
6/18/201434.8235.1434.7735.1457,930
6/17/201434.7635.0134.7034.9212,446
6/16/201434.7434.8034.6034.6715,485
6/13/201434.7034.8534.7034.7813,753
6/12/201434.7734.9134.5934.6410,713
6/11/201434.9734.9734.7534.8812,770
6/10/201435.1635.1634.9135.0053,156
6/9/201434.5635.1034.5635.0113,667
6/6/201434.3934.6934.3934.6527,754
6/5/201433.6934.3733.6934.2723,181
6/4/201433.5533.7833.5533.7425,457
6/3/201433.7533.7533.4633.5624,864
6/2/201433.7133.8733.5633.7784,437
5/30/201433.5733.6933.5633.6920,734
5/29/201433.8433.8433.4933.6126,268
5/28/201433.9733.9733.6833.7626,123
5/27/201433.8234.1833.8233.9217,221
5/23/201433.1733.6133.1733.6032,467
5/22/201433.0533.3033.0033.2522,398
5/21/201432.9133.0132.7632.9434,225
5/20/201433.2133.2132.5932.7521,925
5/19/201432.9633.3032.8233.2330,681
5/16/201432.7832.9532.6432.9510,558
5/15/201432.9632.9632.4932.8056,826
5/13/201433.8733.9433.5833.6020,814
5/12/201433.3333.9733.3333.9213,347
5/8/201433.2233.5533.0033.1213,503
5/7/201433.3833.3832.9733.3516,201
5/6/201433.5033.5233.2933.3020,630
5/5/201433.4633.5633.2133.4818,229
5/2/201433.5933.8333.4333.5715,054
5/1/201433.3633.5333.1833.4017,975
4/30/201433.3433.4333.1833.3819,534
4/29/201433.5133.6133.3533.3511,688
4/28/201433.4833.5733.0433.3919,872
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center