$34.29 -1.36 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Jun. 24, 2016 | 04:00 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
4/16/201532.2932.4432.2132.3520,197
4/15/201532.1932.5532.1932.4136,263
4/14/201531.8632.1131.8632.0813,853
4/13/201532.0032.1131.9531.9615,425
4/10/201531.9732.0131.8531.9922,047
4/9/201531.9332.0031.7331.9218,087
4/8/201532.3532.3531.8332.0313,188
4/7/201532.3132.4332.2632.2914,243
4/6/201531.8232.5531.8232.4824,130
4/2/201531.7832.0631.7131.9919,932
4/1/201531.5431.7231.5331.7211,462
3/31/201531.6731.6731.4631.6122,643
3/30/201531.4631.7431.4531.6816,640
3/27/201531.2831.3931.2731.3611,641
3/26/201531.4531.4931.3331.3842,148
3/25/201532.0232.0231.4731.5415,022
3/24/201532.1532.1531.9531.9921,686
3/23/201532.1432.2632.0632.1511,332
3/20/201532.0032.2231.9332.2218,438
3/19/201531.9931.9931.6231.8614,313
3/18/201531.3332.1331.3332.0012,129
3/17/201531.5331.6131.3531.5043,835
3/16/201531.5131.6431.5131.5411,413
3/13/201531.6431.6431.1631.4414,088
3/11/201531.2131.2331.0731.1815,035
3/10/201531.4531.4531.2231.2724,592
3/9/201531.5831.7731.5831.6715,209
3/6/201532.1032.1031.5531.6428,200
3/5/201532.2032.3432.1232.2318,853
3/4/201532.5032.5032.2132.2517,401
3/3/201532.7632.7632.5232.5811,185
3/2/201532.7332.8832.6432.8730,628
2/27/201532.7132.9032.6532.7333,037
2/26/201532.7532.8132.5632.8023,231
2/25/201532.7132.8532.7032.7423,710
2/24/201532.7032.8132.5732.8025,614
2/23/201532.4432.5832.3032.5628,150
2/20/201532.6032.6332.2432.5623,851
2/19/201532.4432.6632.3932.5516,865
2/18/201532.0232.5731.9032.5133,112
2/17/201532.3632.4232.2332.2815,242
2/13/201532.3232.4532.2332.4017,311
2/12/201532.1032.2232.0932.2215,666
2/11/201532.0532.0531.7031.8534,598
2/10/201532.1332.1331.8932.0616,915
2/9/201532.0032.3932.0032.0814,533
2/6/201532.2332.3531.9731.9745,029
2/5/201532.1232.2331.9432.2329,683
2/4/201532.3832.3831.8131.8424,495
2/3/201531.9632.4431.8532.4230,169
2/2/201531.2531.6731.2531.6329,192
1/30/201531.6231.6231.2231.2225,842
1/29/201531.4231.6931.1831.6962,698
1/28/201531.7831.9131.2431.2570,553
1/27/201531.6031.8431.3531.7576,784
1/26/201531.7731.8531.5531.8434,075
1/23/201532.0732.0931.6831.79103,004
1/22/201531.7532.0831.5432.0418,625
1/21/201531.4731.6431.3731.5619,895
1/20/201531.6731.6731.2531.4818,418
1/16/201531.3131.6131.1831.6125,874
1/15/201531.8931.8931.2031.2136,870
1/14/201531.7031.9831.4431.7542,283
1/13/201532.1932.6831.6531.9970,154
1/12/201532.6532.6531.9932.0629,223
1/9/201532.9832.9832.5432.5436,306
1/8/201532.6632.9232.6032.8924,250
1/6/201532.8032.9131.9432.1529,680
1/5/201533.2733.2732.5532.6139,640
1/2/201533.8733.8733.2233.4929,116
12/31/201434.1734.1833.7133.7116,633
12/30/201434.1634.1734.0134.0315,102
12/29/201434.0634.2833.8734.2229,002
12/26/201433.8434.1433.8434.0412,725
12/24/201433.7733.8933.6333.8218,155
12/23/201433.4733.7533.4733.7123,315
12/22/201433.2433.4633.1333.4412,499
12/19/201433.0833.2632.9533.1016,419
12/18/201432.8733.0632.6633.0622,063
12/17/201431.9632.4331.7332.3925,329
12/16/201431.8532.2531.7731.8636,332
12/15/201432.4032.4031.7731.9521,826
12/12/201432.4432.4532.1332.1333,325
12/11/201432.8133.1532.7532.7524,458
12/10/201433.5333.5332.6132.768,898
12/9/201432.8033.5332.6933.5332,414
12/8/201433.6733.7933.0733.138,446
12/5/201433.4733.6933.4733.6633,488
12/4/201433.5733.6433.3633.5121,171
12/3/201433.6033.9133.6033.6827,902
12/2/201433.3733.6133.3233.4110,547
12/1/201433.5033.5033.2033.2113,108
11/28/201434.1434.1433.6833.6810,811
11/26/201434.2134.2434.0534.2329,966
11/25/201434.2634.3234.0834.1743,279
11/24/201433.9034.1433.9034.1421,692
11/21/201434.1034.2033.8333.8811,025
11/20/201433.4033.7733.3733.7537,632
11/19/201433.9933.9933.3633.55141,238
11/18/201433.5033.9533.5033.9018,156
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center