$36.62 0.00 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Jul. 27, 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
10/10/201119.1819.5019.1819.5014,922
10/7/201119.2319.2518.7318.887,038
10/6/201118.8219.2418.8219.1915,908
10/5/201118.3018.8218.3018.8111,766
10/4/201117.6718.5317.4218.5390,671
10/3/201118.4618.5117.8217.828,761
9/30/201118.9119.0418.6818.6935,367
9/29/201119.1919.3718.7419.1325,999
9/28/201119.3019.5018.8818.9326,233
9/27/201119.3019.7019.2419.2713,454
9/26/201118.5818.9418.3918.9448,490
9/23/201118.1018.5918.1018.4715,883
9/22/201118.2718.6918.1118.2713,670
9/21/201119.4719.4719.1619.1623,116
9/20/201119.7019.8619.5619.565,503
9/19/201119.5719.7619.3619.689,397
9/16/201120.1320.1319.8119.884,859
9/15/201119.8919.9519.6619.946,647
9/14/201119.2019.8119.1519.7325,256
9/13/201119.1719.2718.9419.267,896
9/12/201118.6919.0518.6918.973,213
9/9/201119.4619.5818.8419.0711,278
9/8/201119.8319.9819.5919.684,633
9/7/201119.6520.0319.6519.9512,576
9/6/201119.1319.4118.9819.4134,936
9/2/201119.9319.9319.4319.608,633
9/1/201120.7020.7020.1220.134,926
8/31/201121.2521.2520.5620.6029,686
8/30/201120.5120.8820.3120.8813,879
8/29/201120.0320.5920.0320.5911,182
8/26/201119.0719.7319.0319.7023,856
8/25/201119.8419.8419.1819.2410,004
8/24/201119.2819.6519.2419.655,304
8/23/201118.5519.2918.5019.2915,995
8/22/201118.7619.1718.3818.4236,628
8/19/201118.3318.6418.2918.2919,816
8/18/201119.0519.0518.4518.6110,786
8/17/201119.8619.9519.4819.6510,132
8/16/201119.8819.9119.5319.6741,091
8/15/201119.8220.2319.8220.0914,016
8/12/201119.5319.7819.4619.56237,522
8/11/201118.7419.5218.7119.5221,535
8/10/201118.7819.1518.4018.4019,860
8/9/201118.7819.1318.2219.1022,323
8/8/201119.3119.5518.4118.4146,304
8/5/201120.4720.6919.5119.9033,183
8/4/201120.9421.0120.2220.2266,561
8/3/201121.0221.2320.7421.22198,487
8/2/201121.6421.7021.0021.0035,448
8/1/201122.1622.3621.4921.6835,890
7/29/201121.7522.0621.6021.939,156
7/28/201122.2022.4122.0122.0131,905
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center