$37.37 +0.02 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Aug. 25, 2016 | 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
11/8/201121.3621.4721.0321.4526,041
11/7/201121.2121.2720.8221.2319,768
11/4/201121.1021.2521.0021.2016,770
11/3/201121.0721.4620.8721.465,568
11/2/201120.7320.7920.5520.7813,469
11/1/201120.0220.5720.0220.1940,214
10/31/201121.1221.2020.8120.8113,108
10/28/201121.4121.7021.4121.4816,946
10/27/201121.2421.6921.1321.5715,988
10/26/201120.5320.5820.2320.5444,942
10/25/201120.7320.7320.2020.2056,595
10/24/201120.3720.9120.2620.8748,344
10/21/201119.9820.3119.9720.31168,580
10/20/201119.8219.8419.4319.7349,185
10/19/201120.0020.1819.7319.7328,042
10/18/201119.6620.1019.4120.059,402
10/17/201120.1220.1219.6119.6112,091
10/14/201120.2420.3220.0020.258,323
10/13/201119.7820.0519.6920.059,749
10/12/201119.8220.2019.7820.0413,448
10/11/201119.3219.6719.3219.617,555
10/10/201119.1819.5019.1819.5014,922
10/7/201119.2319.2518.7318.887,038
10/6/201118.8219.2418.8219.1915,908
10/5/201118.3018.8218.3018.8111,766
10/4/201117.6718.5317.4218.5390,671
10/3/201118.4618.5117.8217.828,761
9/30/201118.9119.0418.6818.6935,367
9/29/201119.1919.3718.7419.1325,999
9/28/201119.3019.5018.8818.9326,233
9/27/201119.3019.7019.2419.2713,454
9/26/201118.5818.9418.3918.9448,490
9/23/201118.1018.5918.1018.4715,883
9/22/201118.2718.6918.1118.2713,670
9/21/201119.4719.4719.1619.1623,116
9/20/201119.7019.8619.5619.565,503
9/19/201119.5719.7619.3619.689,397
9/16/201120.1320.1319.8119.884,859
9/15/201119.8919.9519.6619.946,647
9/14/201119.2019.8119.1519.7325,256
9/13/201119.1719.2718.9419.267,896
9/12/201118.6919.0518.6918.973,213
9/9/201119.4619.5818.8419.0711,278
9/8/201119.8319.9819.5919.684,633
9/7/201119.6520.0319.6519.9512,576
9/6/201119.1319.4118.9819.4134,936
9/2/201119.9319.9319.4319.608,633
9/1/201120.7020.7020.1220.134,926
8/31/201121.2521.2520.5620.6029,686
8/30/201120.5120.8820.3120.8813,879
8/29/201120.0320.5920.0320.5911,182
8/26/201119.0719.7319.0319.7023,856
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center