$33.10 +0.04 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Dec. 19, 2014 | 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
3/12/201019.5819.5819.4419.487,700
3/11/201019.4419.5319.3119.5011,500
3/10/201019.4319.5519.3919.4915,400
3/9/201019.3719.5119.3719.4330,300
3/8/201019.5119.5319.4119.4411,200
3/5/201019.3919.5119.3619.5116,700
3/4/201019.2719.3819.2219.318,600
3/3/201019.1119.3719.1119.2412,600
3/2/201018.9419.0518.9119.007,500
3/1/201018.7218.9018.6318.8311,700
2/26/201018.5018.5418.3818.527,100
2/25/201018.2118.4718.1318.4615,500
2/24/201018.4118.5118.3618.4414,200
2/23/201018.5618.5918.3118.319,400
2/22/201018.3918.6718.3718.6016,300
2/19/201018.3518.5418.3018.4611,700
2/18/201018.1518.3618.1518.3520,800
2/17/201018.0818.1318.0218.137,500
2/16/201017.9518.0317.9318.037,800
2/12/201017.5317.8017.5317.808,000
2/11/201017.2817.6617.2817.664,500
2/10/201017.4317.4417.1917.3836,600
2/9/201017.3517.4817.3017.4020,700
2/8/201017.2817.3817.2117.218,800
2/5/201017.3717.3717.0017.3652,900
2/4/201017.7917.8017.4317.4627,100
2/3/201017.9318.0517.8717.9310,100
2/2/201017.8718.0317.8218.0236,600
2/1/201017.6417.8417.6417.8215,800
1/29/201017.7817.8417.5917.5919,100
1/28/201017.9617.9617.6217.6910,600
1/27/201018.0418.0617.8518.0612,600
1/26/201018.2018.2418.0918.139,000
1/25/201018.2518.3018.1718.1914,100
1/22/201018.4918.4918.1618.1712,900
1/21/201018.9318.9318.4818.4917,100
1/20/201019.0419.0418.7418.9110,300
1/19/201019.0119.2118.9319.1929,000
1/15/201019.2519.2518.9219.055,500
1/14/201019.1819.2919.1319.2910,400
1/13/201019.1819.2619.0619.2621,600
1/12/201019.2219.2519.0719.168,900
1/11/201019.3919.4019.2819.3613,600
1/8/201019.0919.3319.0919.336,900
1/7/201018.9919.1618.8919.155,000
1/6/201018.9119.0418.9119.0225,200
1/5/201019.0519.0518.8518.9512,100
1/4/201018.8619.0618.8618.9938,000
12/31/200918.8718.8918.6318.6312,700
12/30/200918.8818.9418.7718.777,400
12/29/200918.9418.9418.8718.908,500
12/28/200918.8819.0718.8318.9124,100
12/24/200918.8818.9018.8618.904,800
12/23/200918.7518.8418.7018.8237,800
12/22/200918.6518.7318.6518.7011,600
12/21/200918.7618.8218.6818.708,200
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center