$32.22 -0.38 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

May. 22, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center