$34.37 -0.44 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

May. 5, 2016 | 02:13 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
12/9/201530.2230.5630.0330.1223,341
12/8/201530.2730.3830.1530.218,733
12/7/201531.0431.0430.4830.649,421
12/4/201530.7431.1130.7431.0669,955
12/3/201531.1331.1330.7630.797,983
12/2/201531.1131.2830.9330.9913,786
12/1/201531.3731.3731.0331.235,033
11/30/201531.2831.4531.2331.288,120
11/27/201531.1931.2731.1831.264,319
11/25/201531.0431.1231.0331.057,574
11/24/201530.7331.0430.6831.0310,122
11/23/201530.8531.0430.8330.919,713
11/20/201530.7730.9730.7730.823,686
11/19/201530.6130.7230.5330.7211,327
11/18/201530.0730.6230.0430.629,077
11/17/201530.0330.2929.9730.0018,070
11/16/201529.6830.2029.6830.207,901
11/13/201529.8930.1829.8129.815,907
11/12/201530.3930.3929.8929.8920,639
11/11/201530.7630.7630.5730.5714,642
11/10/201530.4830.7130.4230.622,640
11/9/201530.9730.9730.4930.5910,536
11/6/201530.8131.0530.7531.058,160
11/5/201530.9031.1430.9031.067,832
11/4/201530.9231.0630.8831.0010,753
11/3/201530.7230.9230.5930.825,604
10/30/201529.9930.2829.9930.2014,025
10/29/201530.3430.3429.9030.029,245
10/28/201529.8230.4229.8130.425,822
10/27/201530.0630.1329.7429.7810,759
10/26/201530.3930.4830.1330.228,657
10/23/201530.5630.5630.2930.4212,667
10/22/201529.6930.4329.6930.4117,969
10/21/201529.9329.9329.4829.5216,828
10/20/201529.8130.0329.5529.85101,251
10/19/201528.4728.7428.4428.749,789
10/16/201528.8328.8328.4628.578,173
10/15/201528.4928.8228.3228.8225,974
10/14/201528.6828.7828.4528.4625,818
10/13/201528.8229.0028.6728.678,481
10/12/201529.0829.0828.9428.9416,416
10/9/201529.3529.3529.0329.0317,415
10/8/201528.6729.2828.6729.285,895
10/7/201528.8128.8128.4528.6611,742
10/6/201528.4328.5128.3528.3614,164
10/5/201528.0828.4428.0828.446,546
10/2/201527.1927.9727.1927.9713,575
10/1/201527.7227.7227.2427.3934,349
9/30/201527.4127.6027.3227.5911,713
9/29/201527.1827.2727.0927.1622,811
9/28/201527.5627.5627.1527.1511,300
9/25/201527.9227.9927.6727.6911,262
9/24/201527.5127.7627.3227.7512,774
9/23/201527.8827.9927.6727.719,144
9/22/201528.0728.1527.8928.058,039
9/21/201528.3528.6028.3528.3710,165
9/18/201528.4328.5828.3028.3416,070
9/17/201528.8029.0128.7528.756,363
9/16/201528.5028.9328.4628.8814,774
9/15/201528.2128.5528.1528.4514,496
9/14/201528.0328.1728.0328.1439,382
9/11/201528.0128.1227.8328.1210,789
9/10/201528.1828.2728.0628.0810,581
9/9/201528.5528.5528.3828.422,495
9/8/201528.1028.4028.1028.35113,246
9/4/201527.7628.0027.7427.9325,411
9/3/201528.2328.4828.1828.2318,429
9/2/201528.1728.1927.8828.1111,986
9/1/201528.3528.4027.8627.9423,687
8/31/201528.8028.8928.5628.8711,990
8/28/201528.6928.9028.6528.9021,694
8/27/201528.2828.7728.1728.6424,203
8/26/201527.9528.0927.5828.0728,852
8/25/201527.9828.4127.5127.5327,211
8/24/201527.7728.7024.8728.0958,852
8/21/201529.0129.1728.8728.9236,281
8/20/201529.5729.6429.2829.2829,966
8/19/201529.9230.0629.7729.9912,156
8/18/201530.2030.2530.1230.186,242
8/17/201530.1530.3030.0530.219,350
8/14/201530.0330.2729.9830.2711,048
8/13/201530.0830.1129.9429.9418,856
8/12/201529.9330.1729.7730.1520,437
8/11/201530.1230.1229.9630.0716,854
8/10/201529.9030.3329.9030.2620,705
8/7/201529.9929.9929.7029.8017,857
8/6/201529.9130.0029.7929.9618,068
8/5/201530.1630.3030.0430.1326,629
8/4/201530.0130.1529.9129.9812,842
8/3/201530.2930.2929.9129.9914,760
7/31/201530.1130.3330.1130.2510,636
7/30/201529.9730.1729.9330.0690,211
7/29/201529.8930.1529.8230.11334,608
7/28/201529.6429.8529.4329.8428,559
7/27/201529.5329.6229.3629.5072,507
7/24/201529.9630.0529.5829.72337,115
7/23/201530.4430.5530.0430.08708,151
7/22/201530.3730.6430.3730.47693,421
7/21/201530.7830.9230.5030.5621,599
7/20/201531.1331.2830.9130.9410,751
Trading Center