First Trust ISE Shs Water Index Fund $33.08

down -0.14


19/9/2014 03:53 PM  |  NYSEARCA : FIW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
11/27/201332.5932.8432.5932.7832,390
11/26/201332.7032.7332.5332.6636,780
11/25/201332.7232.7532.5032.5332,312
11/22/201332.8032.8032.3732.5626,441
11/21/201332.0932.4332.0832.3218,631
11/20/201332.3232.3931.8931.8937,275
11/19/201332.4332.4732.1632.1624,989
11/18/201332.8132.8132.3032.3814,209
11/15/201332.4932.6032.3732.6031,242
11/14/201332.2432.4532.1632.3622,636
11/13/201331.9532.2331.8032.2332,044
11/12/201332.1832.2832.0132.2232,908
11/11/201332.5132.5132.1732.3023,845
11/8/201331.8132.2931.8032.2915,747
11/7/201332.5032.5831.8331.8845,981
11/6/201332.5132.5932.3832.5717,388
11/5/201332.6532.6532.3232.4839,586
11/4/201332.7132.7332.5232.7320,631
11/1/201332.4532.6332.2032.5014,056
10/31/201332.5332.6832.3932.4821,925
10/30/201332.7532.8132.5632.68246,236
10/29/201332.5832.7932.5832.7919,091
10/28/201332.5432.5432.2032.3915,491
10/25/201332.0732.3532.0732.3519,259
10/24/201332.2832.2832.0032.1211,605
10/23/201332.0032.1031.8932.1012,700
10/22/201332.5532.5532.0632.1238,222
10/21/201332.2032.2231.9632.1571,864
10/18/201332.0732.1131.8032.0157,588
10/17/201331.5731.7031.3031.70113,357
10/16/201331.3931.3931.0831.3034,229
10/15/201331.7031.7031.0631.1046,986
10/14/201331.5531.5531.1431.4016,241
10/11/201330.9431.3430.9331.3416,089
10/10/201330.5830.9830.5830.9828,591
10/9/201330.4730.4730.1630.2619,276
10/8/201330.9730.9730.3330.4310,976
10/7/201330.8130.8830.7230.7813,726
10/4/201330.6731.1530.6731.1033,871
10/3/201331.5431.5430.8230.9340,715
10/2/201331.5631.5631.2931.55540,054
10/1/201331.5731.7031.4631.5824,332
9/30/201331.2831.4631.1731.466,182
9/27/201331.3931.5031.3731.4531,717
9/26/201331.6231.7431.4831.6425,991
9/25/201331.5531.5931.3431.4714,599
9/24/201331.6831.6831.2031.4423,515
9/23/201331.3631.3631.0431.2822,684
9/20/201331.3431.4131.1931.3014,719
9/19/201331.2031.4031.1231.2426,832
9/18/201330.6531.1530.4731.1525,939
9/17/201330.4330.5730.3030.5730,017
9/16/201330.6430.6430.2430.2922,750
9/13/201330.2130.2430.0730.2125,762
9/12/201330.3230.3330.0930.1415,551
9/11/201330.2630.3530.2130.2825,750
9/10/201330.0230.2330.0230.238,786
9/9/201329.3929.9829.3929.979,917
9/6/201329.4629.5129.0729.338,912
9/5/201329.2329.4229.2329.2423,896
9/4/201328.8829.2128.8429.1512,363
9/3/201328.9629.0928.6328.8215,470
8/30/201329.1029.1028.5628.6142,247
8/29/201328.7529.1528.7529.0244,879
8/28/201329.0929.0928.9028.90247,214
8/27/201329.3829.4928.9228.9215,503
8/26/201329.7129.9429.7129.7811,282
8/23/201329.5029.8029.4629.7813,062
8/22/201329.0929.7329.0229.5040,727
8/21/201328.8629.2228.8428.9931,307
8/20/201328.8629.1528.8628.9954,467
8/19/201329.1429.1528.8628.8826,607
8/16/201329.0529.1629.0029.0517,125
8/15/201329.2629.2629.0529.1121,093
8/14/201329.6929.6929.4929.5210,463
8/13/201329.6929.7229.5229.6813,948
8/12/201329.5529.6629.4029.6518,600
8/9/201329.6229.6229.4029.5115,829
8/8/201329.5429.6229.4929.5440,392
8/7/201329.3629.4229.3029.3713,045
8/6/201329.7329.7329.3929.5210,958
8/5/201329.6829.8129.6629.7012,580
8/2/201329.7729.7729.6229.7612,049
8/1/201329.6329.8929.6329.8710,591
7/31/201329.2529.5529.2529.4712,897
7/30/201329.2329.3629.1529.2311,506
7/29/201329.5729.6329.3329.3320,559
7/26/201329.6029.6829.4929.6420,956
7/25/201329.4929.7329.4829.7018,640
7/24/201329.7929.8229.4429.4925,915
7/23/201329.8829.9429.6929.7631,103
7/22/201329.8429.8929.6929.8614,142
7/19/201329.5629.7329.5529.6925,641
7/18/201329.4129.6529.4029.5614,367
7/17/201329.6029.6029.3629.4116,430
7/16/201329.5929.5929.3329.3514,670
7/15/201329.5929.6229.4529.5512,294
7/12/201329.3529.4229.2129.417,749
7/11/201329.2929.3829.1029.3224,116
7/10/201328.7028.9828.7028.9822,966
Trading Center