FIRST TRUST ISE WATER IDX $29.17

up +0.00


20/5/2013 09:20 AM  |  NYSEARCA : FIW  |  Industries :
Type:

FIW historical data

Date Open High Low Close Volume
8/5/2008 22.36 22.79 22.36 22.79 94
8/4/2008 22.89 22.89 22.22 22.23 270
8/1/2008 23.00 23.00 22.54 22.70 668
7/31/2008 22.90 23.07 22.70 22.86 355
7/30/2008 22.69 22.85 22.57 22.78 246
7/29/2008 22.32 22.51 22.20 22.41 1665
7/28/2008 22.37 22.39 21.98 22.15 173
7/25/2008 22.36 22.47 22.26 22.37 137
7/24/2008 21.87 22.51 21.87 22.04 791
7/23/2008 22.80 22.80 22.37 22.56 698
7/22/2008 22.36 22.57 21.95 22.43 129
7/21/2008 21.72 22.14 21.67 22.14 732
7/18/2008 21.62 21.67 21.49 21.53 289
7/17/2008 21.22 21.48 21.17 21.33 243
7/16/2008 20.69 21.11 20.51 21.07 370
7/15/2008 20.89 20.89 20.23 20.65 238
7/14/2008 21.10 21.10 20.65 20.89 151
7/11/2008 20.61 21.06 20.61 21.01 218
7/10/2008 20.81 21.05 20.66 20.99 209
7/9/2008 21.22 21.25 20.72 20.73 140
7/8/2008 20.50 21.14 20.48 21.14 539
7/7/2008 20.78 20.97 20.40 20.58 1865
7/2/2008 21.94 21.94 20.91 20.91 336
7/1/2008 21.76 21.91 21.29 21.89 677
6/30/2008 21.99 22.12 21.78 21.92 249
6/27/2008 21.96 21.99 21.75 21.93 778
6/26/2008 22.38 22.40 21.88 21.98 421
6/25/2008 22.60 22.76 22.46 22.52 2281
6/24/2008 22.68 22.89 22.50 22.52 1089
6/23/2008 23.01 23.06 22.84 22.87 755
6/20/2008 23.30 23.38 22.86 22.99 524
6/19/2008 23.25 23.47 23.17 23.46 262
6/18/2008 23.29 23.43 23.08 23.27 254
6/17/2008 23.90 23.90 23.64 23.68 408
6/16/2008 23.58 23.83 23.50 23.78 231
6/13/2008 23.39 23.65 23.31 23.65 189
6/12/2008 23.25 23.49 23.12 23.15 1852
6/11/2008 23.44 23.48 23.14 23.19 259
6/10/2008 23.48 23.64 23.43 23.52 149
6/9/2008 23.67 23.81 23.48 23.71 205
6/6/2008 24.16 24.16 23.67 23.70 345
6/5/2008 23.84 24.24 23.78 24.24 397
6/4/2008 23.41 23.88 23.41 23.71 2293
6/3/2008 23.74 23.81 23.41 23.56 1086
6/2/2008 23.98 23.98 23.55 23.73 332
5/30/2008 23.82 23.90 23.75 23.82 442
5/29/2008 23.66 23.98 23.60 23.80 2218
5/28/2008 23.44 23.65 23.39 23.64 89
5/27/2008 22.91 23.22 22.86 23.22 129
5/23/2008 23.05 23.05 22.65 22.90 235
5/22/2008 23.11 23.20 23.03 23.08 304
5/21/2008 23.34 23.49 22.94 22.98 270
5/20/2008 23.31 23.31 23.08 23.26 586
Marketplace
Trading Center