$40.02 0.00 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
2/16/201223.3923.6023.3923.606,645
2/15/201223.4323.4323.0223.0429,424
2/14/201223.2923.3023.1523.292,908
2/13/201223.2923.5223.2123.4715,454
2/10/201223.2023.2023.0123.0315,937
2/9/201223.4023.4323.2323.3534,302
2/8/201223.3523.4023.1623.3669,500
2/7/201223.0523.3423.0523.3313,254
2/6/201223.1223.2623.0923.195,999
2/3/201223.0423.3323.0423.2836,004
2/2/201222.7422.9222.7022.703,554
2/1/201222.5022.7822.5022.756,917
1/31/201222.5822.5822.2322.356,236
1/30/201222.1922.3922.1122.308,461
1/27/201222.1922.4222.1922.367,342
1/26/201222.4622.5622.2722.3543,428
1/25/201222.0722.3922.0322.3912,642
1/24/201221.9122.1721.8622.1721,252
1/23/201222.1622.2221.9222.0511,935
1/20/201222.1922.1922.0322.155,340
1/19/201222.1122.2121.9722.1315,420
1/18/201221.6521.9821.6521.9529,204
1/17/201221.9121.9121.6221.7176,805
1/13/201221.6721.6721.4721.655,556
1/12/201221.6821.8621.5621.8310,868
1/11/201221.5621.6821.4621.68106,858
1/10/201221.4221.5021.4221.458,801
1/9/201221.1321.2321.0521.223,424
1/6/201221.1621.3721.0221.147,341
1/5/201220.9521.2720.8621.2612,006
1/4/201220.9921.1620.9721.124,995
1/3/201221.1221.2621.0521.2118,029
12/30/201120.7620.9220.7420.778,641
12/29/201120.6520.8620.6120.8412,204
12/28/201120.8720.8720.5020.5239,062
12/27/201120.6920.9920.6520.9011,217
12/23/201120.7220.8520.6820.849,687
12/22/201120.7420.7820.6320.6710,597
12/21/201120.5120.5820.2420.5318,359
12/20/201120.3520.7420.3520.696,660
12/19/201120.3820.5019.8619.8611,542
12/16/201120.6220.6220.2520.293,158
12/15/201120.1720.3720.1320.278,487
12/14/201120.2520.2720.0820.1014,198
12/13/201121.0321.0320.4020.405,357
12/12/201120.6020.7520.5620.751,754
12/9/201120.5421.1820.5421.079,616
12/8/201120.6820.6820.1220.123,943
12/7/201120.7520.9620.5520.9111,052
12/6/201121.0121.1120.8620.9913,745
12/5/201121.0621.1520.8920.993,376
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center