$32.23 0.00 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
5/21/201017.9418.5417.9018.46155,900
5/20/201018.5918.6718.2518.2519,700
5/19/201019.2519.2518.9019.0715,400
5/18/201019.9619.9619.3519.3715,200
5/17/201019.9319.9319.4119.7311,400
5/14/201019.8019.8219.6619.716,200
5/13/201020.3120.4520.2320.278,700
5/12/201020.0520.3320.0220.3014,400
5/11/201019.6320.1019.6319.9416,500
5/10/201019.7819.7819.5819.7823,400
5/7/201019.2019.3318.7918.8220,400
5/6/201019.9020.9518.4519.4023,000
5/5/201020.1320.2219.9620.0414,200
5/4/201020.5520.5620.2120.3016,600
5/3/201020.6120.9120.6120.8511,600
4/30/201020.9620.9620.5020.5027,800
4/29/201020.6420.9520.5520.9512,000
4/28/201020.5520.6020.5220.601,900
4/27/201020.8320.9420.4520.4912,100
4/26/201021.2121.2121.0021.0275,400
4/23/201021.0021.1720.8921.179,900
4/22/201020.6420.9620.5620.9326,400
4/21/201020.6820.7720.6320.767,100
4/20/201020.5520.6520.5120.6512,800
4/19/201020.5020.5020.1520.4028,100
4/16/201020.6920.6920.3820.5614,400
4/15/201020.7120.7820.6720.7615,400
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center