First Trust ISE Shs Water Index Fund $33.81

up +0.33


22/7/2014 04:00 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
5/8/201328.2428.4428.2428.3811,916
5/7/201328.1228.2528.0328.2512,690
5/6/201327.9428.1027.9428.0724,404
5/3/201327.8028.1727.8028.0119,488
5/2/201327.6827.6827.3027.5316,848
5/1/201327.5827.6827.2627.28174,722
4/30/201327.6727.7427.5127.7424,848
4/29/201327.6927.6927.4527.5919,337
4/26/201327.8427.8427.3527.5120,496
4/25/201327.8027.9227.7327.7813,851
4/24/201327.5727.7627.5627.7242,867
4/23/201327.2727.5027.2727.4611,296
4/22/201327.2727.2726.9527.1916,591
4/19/201327.1727.3426.9727.2724,775
4/18/201327.3027.3027.0027.20115,836
4/17/201327.6227.6227.0927.32182,731
4/16/201327.5227.8627.4527.8613,320
4/15/201328.2028.2027.2627.3715,203
4/12/201328.4528.5128.2528.3520,669
4/11/201328.3428.4928.3228.4275,519
4/10/201328.1228.4128.0628.3913,858
4/9/201328.0228.0827.8527.9816,455
4/8/201327.7127.9727.6927.9551,506
4/5/201327.6527.8127.5627.8116,403
4/4/201327.7727.9227.6927.8924,054
4/3/201328.3528.3527.7027.7517,256
4/2/201328.3728.4628.0528.139,846
4/1/201329.0829.0828.1828.2467,346
3/28/201328.6028.8128.5228.8132,774
3/27/201328.6028.6028.3028.5631,988
3/26/201328.7428.7728.6228.7414,368
3/25/201328.9229.0828.4928.6830,822
3/22/201328.8328.8728.7528.8226,165
3/21/201328.8928.8928.5628.7132,156
3/20/201328.9829.0128.8128.9253,364
3/19/201328.8528.8528.4128.6613,693
3/18/201328.9028.9028.5428.7115,944
3/15/201329.2029.2028.7728.8220,903
3/14/201328.6728.8628.5928.8412,889
3/13/201328.4428.5628.3828.5611,528
3/12/201328.7328.7328.4328.4418,512
3/11/201328.9928.9928.6328.6725,427
3/8/201328.7528.7828.5928.7832,404
3/7/201328.7528.7528.4128.5614,031
3/6/201328.6028.6428.4628.5116,662
3/5/201328.5228.6028.3728.4827,858
3/4/201328.1128.1327.8928.1317,293
3/1/201328.0028.1127.6728.0455,203
2/28/201328.0728.2827.9828.1391,340
2/27/201327.6628.0827.5727.9819,217
2/26/201327.4227.6327.3027.6319,621
2/25/201328.0128.1327.3527.3623,905
2/22/201327.6427.9627.6427.93118,484
2/21/201328.0428.0427.4927.5865,471
2/20/201328.5128.5127.9327.9532,417
2/19/201328.4028.4028.2028.3438,513
2/15/201328.0728.1828.0728.1513,712
2/14/201328.4728.4728.0728.1686,107
2/13/201328.7828.7828.1228.1931,871
2/12/201328.5828.5827.9628.1240,854
2/11/201328.1328.1327.7627.8821,910
2/8/201327.8827.9427.8627.9024,297
2/7/201327.7927.8227.5727.7129,044
2/6/201327.7927.8327.6327.8042,071
2/5/201327.5927.7527.5727.6968,416
2/4/201327.7127.8427.4427.4958,428
2/1/201327.8827.8827.7027.8193,571
1/31/201327.8727.8727.4827.5446,286
1/30/201328.1728.1727.4127.5038,135
1/29/201327.7427.8727.5827.8536,445
1/28/201327.9127.9127.6227.7672,752
1/25/201327.8027.8327.5827.7456,500
1/24/201328.0228.0227.5427.6371,030
1/23/201328.0228.0227.4027.4735,584
1/22/201327.6427.6427.3127.5643,118
1/18/201327.5527.5527.1427.3445,164
1/17/201327.0027.3026.9427.2534,770
1/16/201326.9626.9626.7726.8720,757
1/15/201326.8326.9526.7826.9267,858
1/14/201327.1327.1326.8526.9134,273
1/11/201326.8526.9826.8526.9730,428
1/10/201326.8326.9026.7526.8910,476
1/9/201326.7026.8226.6826.8230,950
1/8/201326.5326.5826.4326.585,747
1/7/201326.6326.6426.5026.5736,601
1/4/201326.4326.7426.4326.7324,471
1/3/201326.9526.9526.4926.5523,529
1/2/201326.7726.7726.5026.7414,700
12/31/201225.5126.0225.5126.0215,000
12/28/201225.4825.7125.4825.5822,011
12/27/201225.7725.7925.4625.7417,104
12/26/201225.9825.9825.6925.7617,764
12/24/201225.8625.8625.5625.796,842
12/21/201225.8725.9325.7625.809,353
12/20/201226.0526.1926.0526.116,868
12/19/201226.0826.0825.9726.014,275
12/18/201225.9426.1225.7826.0914,264
12/17/201225.5125.7625.5025.7514,234
12/14/201225.4725.4925.3425.3423,090
12/13/201225.6025.6025.2625.4615,929
Trading Center