$32.39 +0.52 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Dec. 17, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
2/28/201434.2234.4534.1234.2733,500
2/27/201433.9434.2033.9134.1921,992
2/26/201433.7634.0233.7433.9128,886
2/25/201433.8133.9133.5533.6020,764
2/24/201433.7733.9733.7033.7332,215
2/21/201433.8533.8533.5833.5828,262
2/20/201433.3833.7733.2833.7639,049
2/19/201433.6233.7733.2333.2340,433
2/18/201433.6533.7633.5233.6630,161
2/14/201433.4333.5133.3033.5134,093
2/13/201433.1033.3732.7933.3726,878
2/12/201432.9433.1832.9433.1820,688
2/11/201432.4332.9332.4332.8319,441
2/10/201432.5032.5032.1032.2926,799
2/7/201432.0632.3832.0632.3815,646
2/6/201431.6032.0331.6031.9930,940
2/5/201431.6631.6731.3231.4872,122
2/4/201431.4731.7931.2831.7053,198
2/3/201432.2532.3231.2931.3248,570
1/31/201432.1132.4832.0832.2923,648
1/30/201432.0732.6832.0732.5885,652
1/29/201432.1632.4931.6731.67640,415
1/28/201432.5932.5932.1632.5355,130
1/27/201432.6032.6532.2532.4341,904
1/24/201433.3233.3232.5132.5962,802
1/23/201433.6933.6933.3133.4844,791
1/22/201433.9433.9433.6133.6931,036
1/21/201433.9033.9033.5433.7726,235
1/17/201433.6333.7633.5933.6555,311
1/16/201433.6933.7033.5733.6134,228
1/15/201433.4433.7233.4433.6964,154
1/14/201433.1733.4333.1633.3816,013
1/13/201433.4933.5032.9733.0527,903
1/10/201433.4833.5233.4033.4542,457
1/9/201433.5333.5333.3233.4825,203
1/8/201433.5433.5433.2133.4031,105
1/7/201433.3233.5833.3233.5134,568
1/6/201433.4833.5433.1433.2323,942
1/3/201433.3633.4733.2533.4138,994
1/2/201433.6933.6933.1633.3134,072
12/31/201333.8433.8833.7233.8427,807
12/30/201334.0634.0633.7633.8022,318
12/27/201333.8233.9433.7933.8611,900
12/26/201333.9233.9233.7433.7513,623
12/24/201333.7633.8133.7233.7519,472
12/23/201333.4033.6333.3933.6224,526
12/20/201333.4033.4033.0933.3724,684
12/19/201333.2533.2533.0033.0240,589
12/18/201332.7233.2532.6933.2531,938
12/17/201332.6632.7132.5732.6941,363
12/16/201332.4132.6532.4132.6230,451
12/13/201332.1832.2432.0132.1615,966
12/12/201331.9132.1731.8132.1244,486
12/11/201332.4632.4631.8031.9268,921
12/10/201332.4432.5532.3532.4514,628
12/9/201332.6932.6932.3732.5120,051
12/6/201332.4032.5832.3532.5613,781
12/5/201332.0732.1531.9432.1013,996
12/4/201332.2432.3131.8132.1219,371
12/3/201332.2032.2831.9932.2214,132
12/2/201332.8732.8732.2232.2615,321
11/29/201332.9832.9832.7832.785,545
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
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center