$37.31 -0.61 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
12/7/201120.7520.9620.5520.9111,052
12/6/201121.0121.1120.8620.9913,745
12/5/201121.0621.1520.8920.993,376
12/2/201121.1221.1220.8220.82798
12/1/201121.0721.2920.8420.848,507
11/30/201120.5721.0720.5721.074,924
11/29/201119.9220.0619.8619.9416,123
11/28/201119.9719.9719.7119.7698,993
11/25/201119.2119.3819.2119.302,073
11/23/201119.7819.7819.3019.301,960
11/22/201120.0720.2019.8619.974,829
11/21/201120.0220.1819.9220.1538,144
11/18/201120.5520.6320.4320.554,821
11/17/201120.8020.8220.4120.459,686
11/16/201120.8321.2320.7420.874,391
11/15/201120.6921.1120.6521.087,589
11/14/201120.9921.0420.8020.839,960
11/11/201120.8521.1820.8521.138,532
11/10/201120.7020.8720.5120.614,717
11/9/201120.8520.8620.3920.4510,344
11/8/201121.3621.4721.0321.4526,041
11/7/201121.2121.2720.8221.2319,768
11/4/201121.1021.2521.0021.2016,770
11/3/201121.0721.4620.8721.465,568
11/2/201120.7320.7920.5520.7813,469
11/1/201120.0220.5720.0220.1940,214
10/31/201121.1221.2020.8120.8113,108
10/28/201121.4121.7021.4121.4816,946
10/27/201121.2421.6921.1321.5715,988
10/26/201120.5320.5820.2320.5444,942
10/25/201120.7320.7320.2020.2056,595
10/24/201120.3720.9120.2620.8748,344
10/21/201119.9820.3119.9720.31168,580
10/20/201119.8219.8419.4319.7349,185
10/19/201120.0020.1819.7319.7328,042
10/18/201119.6620.1019.4120.059,402
10/17/201120.1220.1219.6119.6112,091
10/14/201120.2420.3220.0020.258,323
10/13/201119.7820.0519.6920.059,749
10/12/201119.8220.2019.7820.0413,448
10/11/201119.3219.6719.3219.617,555
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
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center