$28.90 -0.06 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Feb. 9, 2016 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
1/5/201629.5029.6829.3529.596,368
1/4/201629.8329.8329.3729.6310,768
12/31/201530.3930.3930.1130.117,884
12/30/201530.7430.7430.5130.539,973
12/29/201530.6230.8230.5530.727,879
12/28/201530.5430.5430.3030.399,343
12/24/201530.5330.5730.5330.571,269
12/23/201529.8830.5129.8830.4817,135
12/22/201529.5129.8329.4329.7817,596
12/21/201529.4029.4729.3329.378,936
12/18/201529.7629.7629.4729.474,105
12/17/201530.0030.0129.8229.834,218
12/16/201529.8530.2129.8230.1511,002
12/15/201529.6129.7129.4229.6336,736
12/14/201529.4129.6029.2629.3719,045
12/11/201529.7729.7829.3929.5229,707
12/10/201530.1030.1930.0030.055,882
12/9/201530.2230.5630.0330.1223,341
12/8/201530.2730.3830.1530.218,733
12/7/201531.0431.0430.4830.649,421
12/4/201530.7431.1130.7431.0669,955
12/3/201531.1331.1330.7630.797,983
12/2/201531.1131.2830.9330.9913,786
12/1/201531.3731.3731.0331.235,033
11/30/201531.2831.4531.2331.288,120
11/27/201531.1931.2731.1831.264,319
11/25/201531.0431.1231.0331.057,574
11/24/201530.7331.0430.6831.0310,122
11/23/201530.8531.0430.8330.919,713
11/20/201530.7730.9730.7730.823,686
11/19/201530.6130.7230.5330.7211,327
11/18/201530.0730.6230.0430.629,077
11/17/201530.0330.2929.9730.0018,070
11/16/201529.6830.2029.6830.207,901
11/13/201529.8930.1829.8129.815,907
11/12/201530.3930.3929.8929.8920,639
11/11/201530.7630.7630.5730.5714,642
11/10/201530.4830.7130.4230.622,640
11/9/201530.9730.9730.4930.5910,536
11/6/201530.8131.0530.7531.058,160
11/5/201530.9031.1430.9031.067,832
11/4/201530.9231.0630.8831.0010,753
11/3/201530.7230.9230.5930.825,604
10/30/201529.9930.2829.9930.2014,025
10/29/201530.3430.3429.9030.029,245
10/28/201529.8230.4229.8130.425,822
10/27/201530.0630.1329.7429.7810,759
10/26/201530.3930.4830.1330.228,657
10/23/201530.5630.5630.2930.4212,667
10/22/201529.6930.4329.6930.4117,969
10/21/201529.9329.9329.4829.5216,828
10/20/201529.8130.0329.5529.85101,251
10/19/201528.4728.7428.4428.749,789
10/16/201528.8328.8328.4628.578,173
10/15/201528.4928.8228.3228.8225,974
10/14/201528.6828.7828.4528.4625,818
10/13/201528.8229.0028.6728.678,481
10/12/201529.0829.0828.9428.9416,416
10/9/201529.3529.3529.0329.0317,415
10/8/201528.6729.2828.6729.285,895
10/7/201528.8128.8128.4528.6611,742
10/6/201528.4328.5128.3528.3614,164
10/5/201528.0828.4428.0828.446,546
10/2/201527.1927.9727.1927.9713,575
10/1/201527.7227.7227.2427.3934,349
9/30/201527.4127.6027.3227.5911,713
9/29/201527.1827.2727.0927.1622,811
9/28/201527.5627.5627.1527.1511,300
9/25/201527.9227.9927.6727.6911,262
9/24/201527.5127.7627.3227.7512,774
9/23/201527.8827.9927.6727.719,144
9/22/201528.0728.1527.8928.058,039
9/21/201528.3528.6028.3528.3710,165
9/18/201528.4328.5828.3028.3416,070
9/17/201528.8029.0128.7528.756,363
9/16/201528.5028.9328.4628.8814,774
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center