$34.23 +0.06 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
7/9/201328.5528.7928.5528.7130,764
7/8/201328.4428.5428.4028.4223,569
7/5/201328.0128.3427.9828.3418,795
7/3/201327.7127.9427.7027.868,212
7/2/201327.9028.0827.6727.7014,649
7/1/201327.8228.1227.8028.0027,202
6/28/201327.7027.8227.6927.7012,915
6/27/201327.4027.7727.3827.7720,531
6/26/201327.7127.7127.2827.3045,732
6/25/201326.8027.2626.8027.1953,819
6/24/201326.9027.0726.6126.8759,204
6/21/201327.2427.3326.9427.2732,608
6/20/201327.7127.7127.2227.3369,960
6/19/201328.5128.5128.0628.0624,295
6/18/201328.3328.6328.3228.6010,719
6/17/201328.3128.5028.2028.2682,064
6/14/201328.3628.4328.1628.18151,750
6/13/201327.9828.4527.9828.4023,602
6/12/201328.4428.4427.9928.0516,863
6/11/201328.1228.4228.1028.2219,473
6/10/201328.5728.5928.3428.4719,636
6/7/201328.4228.5928.3428.4715,765
6/6/201328.0528.2428.0128.2415,112
6/5/201328.4428.4427.9628.09172,250
6/4/201328.9328.9528.4528.5915,472
6/3/201328.8128.8728.5628.8026,991
5/31/201328.9629.1028.8028.8124,496
5/30/201328.9829.0728.8929.0142,729
5/29/201329.0129.0228.7028.8434,627
5/28/201329.1329.3129.0029.1317,846
5/24/201328.6828.7728.5228.7217,450
5/23/201328.5328.9128.4228.8734,266
5/22/201329.4929.4928.7928.8838,308
5/21/201329.1929.4029.1929.3137,229
5/20/201329.1929.4329.1629.2542,635
5/17/201328.9529.1728.9529.1713,183
5/16/201329.0829.0828.7928.8724,910
5/15/201328.7729.0128.6929.01277,128
5/14/201328.3428.7228.3428.72138,454
5/13/201328.4028.4028.2728.3825,011
5/10/201328.4228.4628.3228.4614,133
5/9/201328.4228.5428.2628.2721,389
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
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center