$34.81 -0.09 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

May. 4, 2016 | 03:59 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
7/19/201122.7322.9922.7322.996,669
7/18/201122.8722.8722.5222.5912,707
7/15/201122.9322.9422.6522.9110,022
7/14/201123.1923.3122.8222.8612,830
7/13/201123.2723.4523.1823.199,813
7/12/201123.0423.1923.0423.1228,017
7/11/201123.4523.4523.1223.1217,761
7/8/201123.5823.6823.3723.685,044
7/7/201123.7223.8923.6723.8062,387
7/6/201123.4123.5323.3323.488,834
7/5/201123.3823.4823.3823.4520,316
7/1/201123.0823.4123.0823.4212,841
6/30/201122.8823.0722.8423.0210,473
6/29/201122.7522.7922.5622.7933,103
6/28/201122.2522.6222.2522.625,744
6/27/201122.0422.2121.9522.187,107
6/24/201122.1722.2921.9821.998,827
6/23/201122.2522.2521.6422.1715,884
6/22/201122.3722.5522.3722.3814,668
6/21/201122.1622.5122.1622.517,698
6/20/201121.9222.1921.9222.053,889
6/17/201122.1722.2121.9522.036,694
6/16/201121.9322.1121.7321.908,823
6/15/201122.0922.1321.8221.8731,657
6/14/201122.0422.3522.0422.2514,313
6/13/201121.8321.8821.7521.865,660
6/10/201121.9721.9721.7221.7514,177
6/9/201121.9222.1521.9222.028,921
6/8/201122.0122.1121.8821.8933,839
6/7/201122.2222.3222.1222.1221,184
6/6/201122.2922.3422.0822.1218,694
6/3/201122.5022.5422.3422.3625,083
6/2/201122.7622.8622.6122.6810,430
6/1/201123.4323.4322.7322.7337,460
5/31/201123.3123.4923.1223.4733,042
5/27/201122.9623.1522.9523.0260,817
5/26/201122.6922.9022.6022.907,150
5/25/201122.4822.7922.4822.785,064
5/24/201122.5622.5822.3822.446,662
5/23/201122.5722.6622.4822.6219,685
5/20/201123.0723.1222.9023.0330,115
5/19/201123.1823.2923.0423.1718,056
5/18/201122.6523.0522.6523.0529,453
5/17/201122.6522.7822.6022.645,328
5/16/201122.9023.0922.8122.814,835
5/13/201123.2623.3622.9622.9643,117
5/12/201123.0623.4422.9723.379,351
5/11/201123.5123.5223.1423.2311,863
5/10/201123.2923.5823.2923.5821,188
5/9/201123.0323.2123.0223.2063,557
5/6/201123.1723.2822.9622.9917,611
5/5/201123.0023.1122.8022.9151,181
5/4/201123.4423.4423.0023.1612,362
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center