$29.99 -0.26 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Aug. 3, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
8/3/201530.2930.2929.9129.9914,760
7/31/201530.1130.3330.1130.2510,636
7/30/201529.9730.1729.9330.0690,211
7/29/201529.8930.1529.8230.11334,608
7/28/201529.6429.8529.4329.8428,559
7/27/201529.5329.6229.3629.5072,507
7/24/201529.9630.0529.5829.72337,115
7/23/201530.4430.5530.0430.08708,151
7/22/201530.3730.6430.3730.47693,421
7/21/201530.7830.9230.5030.5621,599
7/20/201531.1331.2830.9130.9410,751
7/17/201531.3531.3631.0931.1312,323
7/16/201531.3031.5131.3031.4217,560
7/15/201531.3731.3931.0931.1310,986
7/14/201531.1631.5931.1631.5410,247
7/13/201530.7431.2830.7431.2856,533
7/10/201530.6530.9730.6530.8818,110
7/9/201531.0831.0830.6530.6615,242
7/8/201531.0831.1430.6530.7915,053
7/7/201531.1931.2330.7131.228,177
7/6/201531.0731.2530.9831.089,449
7/2/201531.2131.4231.1931.3033,625
7/1/201531.3831.6131.2231.3125,995
6/30/201531.3131.3931.1231.3217,144
6/29/201531.5231.6431.1031.1318,035
6/26/201531.8031.8331.6631.7011,038
6/25/201531.9331.9331.7231.7435,335
6/24/201531.9131.9931.7031.7914,963
6/23/201531.9332.1431.9032.0416,369
6/22/201532.0132.1731.8931.9612,326
6/19/201531.7232.0031.7231.824,740
6/18/201531.5931.9531.5731.8711,557
6/17/201531.5131.6231.3931.5127,170
6/16/201531.2831.4231.2131.4222,655
6/15/201531.6731.6731.2131.3511,848
6/12/201532.0332.0331.8431.8810,664
6/11/201532.1632.1631.9332.0320,491
6/10/201531.9932.1231.9832.0210,590
6/9/201531.6631.8831.6531.7218,822
6/8/201531.8531.8531.6931.6918,544
6/5/201531.7231.9231.6331.8828,916
6/4/201532.2032.2031.8131.8142,017
6/3/201532.1432.3732.1432.2337,104
6/2/201532.1132.2932.1032.148,813
6/1/201531.9932.1131.8932.0010,004
5/29/201532.1232.1231.8231.9711,381
5/28/201532.1532.1631.9032.1119,192
5/27/201531.8832.2031.7632.1873,646
5/26/201532.1032.1831.7431.9222,444
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!