$31.64 -0.59 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Mar. 6, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
3/6/201532.1032.1031.5531.6428,200
3/5/201532.2032.3432.1232.2318,853
3/4/201532.5032.5032.2132.2517,401
3/3/201532.7632.7632.5232.5811,185
3/2/201532.7332.8832.6432.8730,628
2/27/201532.7132.9032.6532.7333,037
2/26/201532.7532.8132.5632.8023,231
2/25/201532.7132.8532.7032.7423,710
2/24/201532.7032.8132.5732.8025,614
2/23/201532.4432.5832.3032.5628,150
2/20/201532.6032.6332.2432.5623,851
2/19/201532.4432.6632.3932.5516,865
2/18/201532.0232.5731.9032.5133,112
2/17/201532.3632.4232.2332.2815,242
2/13/201532.3232.4532.2332.4017,311
2/12/201532.1032.2232.0932.2215,666
2/11/201532.0532.0531.7031.8534,598
2/10/201532.1332.1331.8932.0616,915
2/9/201532.0032.3932.0032.0814,533
2/6/201532.2332.3531.9731.9745,029
2/5/201532.1232.2331.9432.2329,683
2/4/201532.3832.3831.8131.8424,495
2/3/201531.9632.4431.8532.4230,169
2/2/201531.2531.6731.2531.6329,192
1/30/201531.6231.6231.2231.2225,842
1/29/201531.4231.6931.1831.6962,698
1/28/201531.7831.9131.2431.2570,553
1/27/201531.6031.8431.3531.7576,784
1/26/201531.7731.8531.5531.8434,075
1/23/201532.0732.0931.6831.79103,004
1/22/201531.7532.0831.5432.0418,625
1/21/201531.4731.6431.3731.5619,895
1/20/201531.6731.6731.2531.4818,418
1/16/201531.3131.6131.1831.6125,874
1/15/201531.8931.8931.2031.2136,870
1/14/201531.7031.9831.4431.7542,283
1/13/201532.1932.6831.6531.9970,154
1/12/201532.6532.6531.9932.0629,223
1/9/201532.9832.9832.5432.5436,306
1/8/201532.6632.9232.6032.8924,250
1/6/201532.8032.9131.9432.1529,680
1/5/201533.2733.2732.5532.6139,640
1/2/201533.8733.8733.2233.4929,116
12/31/201434.1734.1833.7133.7116,633
12/30/201434.1634.1734.0134.0315,102
12/29/201434.0634.2833.8734.2229,002
12/26/201433.8434.1433.8434.0412,725
12/24/201433.7733.8933.6333.8218,155
12/23/201433.4733.7533.4733.7123,315
12/22/201433.2433.4633.1333.4412,499
12/19/201433.0833.2632.9533.1016,419
12/18/201432.8733.0632.6633.0622,063
12/17/201431.9632.4331.7332.3925,329
12/16/201431.8532.2531.7731.8636,332
12/15/201432.4032.4031.7731.9521,826
12/12/201432.4432.4532.1332.1333,325
12/11/201432.8133.1532.7532.7524,458
12/10/201433.5333.5332.6132.768,898
12/9/201432.8033.5332.6933.5332,414
12/8/201433.6733.7933.0733.138,446
12/5/201433.4733.6933.4733.6633,488
12/4/201433.5733.6433.3633.5121,171
12/3/201433.6033.9133.6033.6827,902
12/2/201433.3733.6133.3233.4110,547
12/1/201433.5033.5033.2033.2113,108
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center