$31.75 -0.32 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Sep. 30, 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
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
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center