$31.96 -0.33 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Apr. 21, 2015 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
7/6/201017.8017.8017.1217.169,100
7/2/201017.4817.4817.2717.474,600
7/1/201017.4517.4517.0617.4223,200
6/30/201017.6017.8917.4817.4917,600
6/29/201018.0118.0217.5317.5320,400
6/28/201018.3218.4818.2218.422,700
6/25/201018.2318.2317.9018.155,800
6/24/201018.1518.3218.0518.054,500
6/23/201018.4518.4518.1418.337,300
6/22/201018.6518.8018.2818.287,700
6/21/201019.2619.2618.7918.796,000
6/18/201019.0319.0718.9319.043,700
6/17/201018.9318.9518.7018.956,500
6/16/201018.8418.9918.8418.9018,000
6/15/201018.6718.9818.6418.986,700
6/14/201018.5218.6618.4118.416,500
6/11/201018.1718.3118.1318.293,400
6/10/201017.9518.1517.9218.159,500
6/9/201017.7617.9717.5817.6315,500
6/8/201017.4217.6017.3517.6015,500
6/7/201017.7517.8517.4617.469,400
6/4/201018.3418.3617.8717.8814,300
6/3/201018.5018.7518.5018.6924,500
6/2/201018.2018.4618.1218.466,900
6/1/201018.5018.6218.1318.1316,600
5/28/201018.9018.9018.5518.6512,400
5/27/201018.6818.8618.6018.866,300
5/26/201018.4018.5518.2618.3012,500
5/25/201017.8618.2217.6418.1981,400
5/24/201018.3918.5918.3518.4428,600
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center