$34.88 -0.01 (%) First Trust ISE Shs Water Index Fund -

May. 27, 2016 | 03:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
4/1/201632.8733.2632.6933.2613,078
3/31/201633.1633.1833.0333.1010,061
3/30/201633.3233.3233.0933.1826,307
3/29/201632.3933.1732.3933.0712,445
3/28/201632.5132.5632.3232.4512,342
3/24/201632.1132.4032.0132.3619,327
3/23/201632.7032.7032.2532.2812,604
3/22/201632.7432.9932.7432.8433,015
3/21/201632.9433.0732.8532.9616,880
3/18/201632.9333.0632.9232.9419,895
3/17/201632.0932.9132.0932.8513,479
3/16/201631.4932.0331.4932.0113,266
3/15/201631.8231.8231.5131.567,631
3/14/201631.9932.0731.8831.938,768
3/11/201632.0332.0831.8932.0818,383
3/10/201631.9532.1231.5031.7324,894
3/9/201631.8431.9831.7331.9321,343
3/8/201631.9431.9431.6231.6510,633
3/7/201631.6032.1031.6032.1015,752
3/4/201631.6831.9031.5031.6325,540
3/3/201631.3131.5031.3131.4822,537
3/2/201630.9831.2330.9531.235,026
3/1/201630.3531.0330.3531.038,015
2/29/201630.4830.7830.3430.4113,121
2/26/201630.4530.4930.2530.346,711
2/25/201630.2430.3730.0130.3710,918
2/24/201629.6530.1929.6530.176,953
2/23/201630.2730.3930.0130.0512,867
2/22/201630.2730.4830.2730.387,131
2/19/201629.9830.1329.9130.097,725
2/18/201630.1330.1830.0030.1021,281
2/17/201629.7230.2329.7230.0426,473
2/16/201629.2129.6629.1229.6616,343
2/12/201628.7229.0928.7029.0614,751
2/11/201628.4828.6228.3428.486,946
2/10/201628.9629.1328.8228.826,602
2/9/201628.8429.0528.6928.908,333
2/8/201628.6828.9628.5728.966,728
2/5/201629.1729.1728.8629.036,660
2/4/201628.8829.5928.8829.2510,737
2/3/201628.5128.8528.1928.808,999
2/2/201628.6228.6228.2528.3710,360
2/1/201628.9629.0428.8128.966,087
1/29/201628.2128.9528.2128.9518,837
1/28/201628.2428.2427.9728.1318,344
1/27/201627.9428.3027.7827.8812,301
1/26/201627.5228.0027.5227.974,523
1/25/201627.7727.8427.3527.356,238
1/22/201627.8727.9127.5627.8727,702
1/21/201627.3827.6227.2127.2515,728
1/20/201627.0627.5926.4727.4231,630
1/19/201627.6927.6927.1527.4212,754
1/15/201627.3727.4627.0027.4113,258
1/14/201627.5328.0527.3927.987,797
1/13/201628.0228.0327.4127.419,985
1/12/201628.0528.1527.5627.904,745
1/11/201628.0228.2327.7027.8610,265
1/8/201628.5728.5728.0028.0021,038
1/7/201628.7728.8528.3628.389,510
1/6/201629.4029.4029.1529.246,105
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center