$27.93 -0.30 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Sep. 4, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
11/19/201020.6820.7720.5120.774,515
11/18/201020.5520.7620.5520.642,362
11/17/201020.4520.4520.2920.348,431
11/16/201020.4620.4620.1620.2510,770
11/15/201020.6720.8520.6420.706,381
11/12/201020.9120.9120.5820.5820,013
11/11/201020.9121.0620.8521.025,379
11/10/201020.7921.0620.6121.067,667
11/9/201021.1021.1020.7120.7846,147
11/8/201020.8821.0720.8521.019,917
11/5/201020.8821.0320.8021.039,882
11/4/201020.6020.9120.6020.9115,416
11/3/201020.2520.3120.0920.305,682
11/2/201020.0120.1920.0120.194,921
11/1/201020.2420.2719.7319.889,162
10/29/201019.9720.1119.9520.1110,625
10/28/201020.4420.4419.9419.988,675
10/27/201020.1120.1119.8820.1024,066
10/26/201020.4320.4320.0920.203,515
10/25/201020.4220.5920.3220.354,899
10/22/201020.3320.3320.1820.2724,514
10/21/201020.3420.5420.0520.2126,022
10/20/201019.9820.3419.9820.2918,108
10/19/201019.9220.1419.6719.678,157
10/18/201020.0920.3020.0920.305,809
10/15/201020.2120.2119.9720.155,213
10/14/201020.1720.2420.0020.0910,160
10/13/201020.0020.3319.9520.317,694
10/12/201019.7619.8419.7119.8310,477
10/11/201019.8119.9319.7419.847,856
10/8/201019.5519.8719.4919.878,031
10/7/201019.5219.6519.3919.4922,450
10/6/201019.3819.5319.3819.479,757
10/5/201019.1619.4519.1619.435,192
10/4/201019.1519.1518.9218.952,560
10/1/201019.2919.2919.1219.283,615
9/30/201019.2519.2518.9319.1216,942
9/29/201018.9919.1618.9919.109,412
9/28/201019.0019.0118.7119.015,379
9/27/201018.9919.0518.8818.9612,458
9/24/201018.6618.9718.6618.9718,533
9/23/201018.4918.7018.3818.387,941
9/22/201018.6318.7718.5218.6516,437
9/21/201018.8318.9118.7518.7518,506
9/20/201018.5318.8618.4918.867,988
9/17/201018.3718.5318.2818.538,417
9/16/201018.4518.4618.2718.347,274
9/15/201018.3218.5318.3118.508,889
9/14/201018.5218.5518.4418.493,663
9/13/201018.3418.5518.3418.559,271
9/10/201018.1418.2618.1418.194,129
9/9/201018.2518.2518.0018.112,806
9/8/201017.9418.1917.9418.0212,695
9/7/201018.0318.0617.9317.937,782
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!