$35.24 +0.08 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Apr. 29, 2016 | 03:48 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
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
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center