$40.02 +0.10 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Dec. 2, 2016 | 03:58 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
12/2/201640.1440.1639.9440.02131,357
12/1/201640.1640.2139.8539.9224,264
11/30/201640.3040.4840.0040.0035,465
11/29/201640.3840.4540.1940.2138,585
11/28/201640.6540.7540.4340.4633,447
11/25/201640.7741.0040.5340.6913,902
11/23/201640.9640.9640.3740.4436,958
11/21/201639.8339.9439.7039.90127,849
11/18/201639.9639.9639.5639.5992,159
11/17/201639.6039.8139.5939.6189,997
11/16/201639.2139.5739.2039.5280,155
11/15/201639.1439.4238.9239.4230,089
11/14/201638.7639.0738.7639.0723,998
11/11/201638.0638.7838.0638.6816,347
11/10/201637.9338.3337.5938.2436,538
11/9/201636.6037.7136.5737.5425,291
11/8/201636.3236.9736.3236.5633,070
11/7/201636.3036.3836.1736.2913,720
11/4/201635.7435.9635.6835.725,012
11/3/201635.6735.8935.5435.6111,581
11/2/201636.0036.0635.7735.776,433
11/1/201636.5036.5035.8936.0014,095
10/31/201636.2636.5636.2636.547,549
10/28/201636.2436.5736.1736.2817,247
10/27/201636.4336.4336.2136.3014,728
10/26/201636.3636.5736.2536.3916,205
10/25/201636.7036.7836.4136.5015,705
10/24/201636.8437.0736.7436.8012,871
10/21/201636.2936.5936.1836.5917,317
10/20/201636.5036.6236.3736.5810,339
10/19/201636.4236.7936.3436.6814,930
10/18/201636.6136.6136.3236.4926,511
10/17/201636.2636.4536.2636.337,161
10/14/201636.5936.6536.3236.3216,286
10/13/201636.7536.7536.2336.4019,496
10/12/201636.6336.6336.3636.4927,537
10/11/201636.9036.9036.1236.2936,281
10/10/201637.2337.3536.9837.0314,694
10/7/201637.5337.5336.7936.9212,652
10/6/201637.3437.4137.1137.3720,447
10/5/201637.4737.4937.3337.3862,507
10/4/201637.6437.7537.0637.1564,541
10/3/201637.6837.6937.4437.5855,122
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center