$37.80 +0.42 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Sep. 30, 2016 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
9/30/201637.4837.8037.4737.8015,874
9/29/201637.7537.7537.3137.3810,684
9/28/201637.3537.7237.2237.728,004
9/27/201636.9937.3136.9937.259,022
9/26/201637.3037.3037.0737.0717,289
9/23/201637.9337.9337.3037.3111,210
9/22/201637.5637.9237.5637.9222,385
9/21/201636.9137.2736.8137.2710,968
9/20/201637.0337.0336.6936.7819,670
9/19/201636.3436.8936.3436.7213,252
9/16/201636.3536.3536.0536.2913,737
9/15/201636.0436.3836.0436.3616,564
9/14/201636.1136.1235.8935.959,294
9/13/201636.4036.5235.9235.9828,356
9/12/201636.2136.7736.1836.7328,390
9/9/201637.8037.8036.2836.3240,068
9/8/201637.8037.8637.6837.7515,865
9/7/201637.5037.7937.5037.7914,603
9/6/201637.7437.7737.5337.6215,691
9/2/201637.4137.6737.4137.679,236
9/1/201637.3837.3836.9037.2011,950
8/31/201637.5337.5337.1037.228,096
8/30/201637.5937.7137.3837.4329,025
8/29/201637.4937.7637.4837.5734,669
8/26/201637.5337.7837.2037.3711,148
8/25/201637.3637.5237.3537.3726,111
8/24/201637.7737.7737.3437.3515,978
8/23/201637.5637.8137.5637.6719,125
8/22/201637.6537.6537.3137.5015,333
8/19/201637.5737.5737.1037.5118,910
8/18/201637.3037.3737.1837.3719,165
8/17/201637.3837.3837.0137.1912,233
8/16/201637.5537.5537.1837.1849,588
8/15/201637.4937.6337.4637.558,748
8/12/201637.4737.6037.1537.2813,378
8/11/201637.0937.4337.0937.3517,456
8/10/201637.1537.1536.8537.0415,761
8/9/201637.0537.1036.9237.037,620
8/8/201636.9937.1136.9136.9111,082
8/5/201636.8237.0036.8036.8930,923
8/4/201636.5936.7436.5336.6117,296
8/3/201636.3836.4836.2236.4213,943
8/2/201636.6236.6736.2836.348,029
8/1/201636.8136.9436.5136.517,212
7/29/201636.5136.8236.4636.7317,357
7/28/201636.5836.7336.5836.678,042
7/27/201636.7536.7836.4936.629,592
7/26/201636.3636.7436.3636.7219,376
7/25/201636.6436.6436.1636.3211,171
7/22/201636.5736.6136.2536.5513,400
7/21/201636.5636.5936.2536.3871,253
7/20/201636.5036.6836.3336.6213,391
7/19/201636.5236.5236.2936.4119,753
7/18/201636.6236.6836.4736.5521,621
7/15/201636.5436.6936.4936.567,979
7/14/201636.5936.6836.4936.497,756
7/13/201636.5636.5636.3436.428,174
7/12/201636.2636.5536.2536.4414,785
7/11/201635.9836.1835.9836.108,002
7/8/201635.3835.8835.3135.8320,195
7/7/201635.2135.2834.9035.0417,018
7/6/201634.8535.1234.7635.1210,126
7/5/201635.1235.1234.7934.989,577
7/1/201635.2935.5035.1235.28153,046
6/30/201634.6335.1834.5535.1613,642
6/29/201634.2534.5834.2534.478,823
6/28/201633.9634.0533.7533.9215,965
6/27/201634.3034.3033.2533.5453,121
6/24/201634.8934.8934.1234.29120,016
6/23/201635.4435.6635.4435.6569,080
6/22/201635.4435.4435.0835.089,086
6/21/201635.4735.4735.2235.3228,901
6/20/201635.5135.6835.4435.4718,994
6/17/201635.1735.1734.8434.9813,059
6/16/201634.6035.0334.4935.0222,582
6/15/201635.2035.2034.9334.989,270
6/14/201635.5135.5134.9435.1538,507
6/13/201635.7435.7535.2535.2511,168
6/10/201636.1236.1235.7635.8570,403
6/9/201636.3436.4036.1836.4028,534
6/8/201636.1336.5036.0036.44289,392
6/7/201635.7236.0635.7236.01324,620
6/6/201635.9735.9735.5435.8382,435
6/3/201635.4035.5235.3035.528,481
6/2/201635.3735.3735.1835.3114,039
6/1/201635.0335.3834.8235.3521,500
5/31/201634.9835.1434.9235.1116,813
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center