$31.26 -0.05 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Jul. 2, 2015 | 02:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
9/3/201018.1418.2417.9718.2311,698
9/2/201017.7917.9517.7917.956,373
9/1/201017.4017.7717.4017.7713,813
8/31/201017.1117.2817.0417.168,600
8/30/201017.5217.5417.2617.261,800
8/27/201017.3717.6217.1717.585,400
8/26/201017.4317.5217.2617.309,200
8/25/201017.0017.3016.9017.2330,900
8/24/201017.2317.3217.1517.2712,900
8/23/201017.7617.7617.4517.456,500
8/20/201017.5017.5517.4017.552,800
8/19/201017.9717.9717.5317.5618,600
8/18/201017.9218.1617.9018.018,700
8/17/201017.9018.2317.9018.0910,200
8/16/201017.5817.7917.5217.766,000
8/13/201017.7317.8117.6817.7436,300
8/12/201017.6217.8117.4517.7412,700
8/11/201018.0518.0517.8017.848,500
8/10/201018.6618.6618.3518.4219,800
8/9/201018.7618.8518.6518.8415,300
8/6/201018.6618.7818.5018.709,200
8/5/201019.0319.0318.6718.919,300
8/4/201018.9018.9518.8818.9521,800
8/3/201018.9419.0018.6818.965,200
8/2/201018.9719.0718.9318.994,500
7/30/201018.5118.6818.4618.583,600
7/29/201018.9118.9118.5318.7013,800
7/28/201018.7918.9018.5318.618,600
7/27/201019.0619.0718.8718.897,500
7/26/201018.8318.9418.7918.9411,700
7/23/201018.2018.6218.2018.625,500
7/22/201018.0118.2818.0118.2710,000
7/21/201018.1018.1617.7517.8113,000
7/20/201017.6018.0217.5318.0210,700
7/19/201017.6417.6617.5017.6110,000
7/16/201017.7817.7817.5417.544,000
7/15/201018.3918.3917.9418.026,300
7/14/201018.1718.3518.1218.206,600
7/13/201018.0718.3518.0018.3227,600
7/12/201017.9718.1217.7617.787,600
7/9/201018.1518.1717.9918.086,800
7/8/201018.0218.0517.8118.052,700
7/7/201017.2417.7017.2417.708,700
7/6/201017.8017.8017.1217.169,100
7/2/201017.4817.4817.2717.474,600
  • Showing 1201-1253 of 1,253 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!