$29.99 -0.26 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Aug. 3, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
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
  • 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!