$31.64 -0.20 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Jan. 27, 2015 | 11:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
4/14/201020.5720.7220.5020.7221,600
4/13/201020.4220.4820.3820.4810,400
4/12/201020.5620.5620.4120.4826,100
4/9/201020.3120.5120.3120.5116,500
4/8/201020.2920.4020.2020.3411,300
4/7/201020.4420.4420.2420.33241,400
4/6/201020.3020.4820.2920.425,200
4/5/201020.2320.3920.1520.3924,700
4/1/201020.1320.1820.0320.1614,300
3/31/201019.9020.0819.8719.9118,100
3/30/201019.9520.0019.8619.958,300
3/29/201019.8719.9019.7919.9029,100
3/26/201019.6819.7919.5919.6612,800
3/25/201019.8619.9519.6319.6318,900
3/24/201019.8619.8619.7319.7324,100
3/23/201019.7319.9319.6719.9220,400
3/22/201019.4019.6819.3419.6624,400
3/19/201019.6419.6519.4519.4915,500
3/18/201019.6719.7219.6219.657,100
3/17/201019.6019.7019.6019.648,100
3/16/201019.5619.5619.4219.4615,300
3/15/201019.4419.4719.3619.4510,100
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center