$28.90 0.00 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
6/17/201434.7635.0134.7034.9212,446
6/16/201434.7434.8034.6034.6715,485
6/13/201434.7034.8534.7034.7813,753
6/12/201434.7734.9134.5934.6410,713
6/11/201434.9734.9734.7534.8812,770
6/10/201435.1635.1634.9135.0053,156
6/9/201434.5635.1034.5635.0113,667
6/6/201434.3934.6934.3934.6527,754
6/5/201433.6934.3733.6934.2723,181
6/4/201433.5533.7833.5533.7425,457
6/3/201433.7533.7533.4633.5624,864
6/2/201433.7133.8733.5633.7784,437
5/30/201433.5733.6933.5633.6920,734
5/29/201433.8433.8433.4933.6126,268
5/28/201433.9733.9733.6833.7626,123
5/27/201433.8234.1833.8233.9217,221
5/23/201433.1733.6133.1733.6032,467
5/22/201433.0533.3033.0033.2522,398
5/21/201432.9133.0132.7632.9434,225
5/20/201433.2133.2132.5932.7521,925
5/19/201432.9633.3032.8233.2330,681
5/16/201432.7832.9532.6432.9510,558
5/15/201432.9632.9632.4932.8056,826
5/13/201433.8733.9433.5833.6020,814
5/12/201433.3333.9733.3333.9213,347
5/8/201433.2233.5533.0033.1213,503
5/7/201433.3833.3832.9733.3516,201
5/6/201433.5033.5233.2933.3020,630
5/5/201433.4633.5633.2133.4818,229
5/2/201433.5933.8333.4333.5715,054
5/1/201433.3633.5333.1833.4017,975
4/30/201433.3433.4333.1833.3819,534
4/29/201433.5133.6133.3533.3511,688
4/28/201433.4833.5733.0433.3919,872
4/25/201433.7633.7633.2633.3627,852
4/24/201433.7133.8533.5033.6918,614
4/23/201434.0234.0233.7233.7917,068
4/22/201433.8934.0933.8034.0120,565
4/21/201433.9133.9133.6533.8712,828
4/17/201433.7033.8033.5833.7625,922
4/16/201433.3833.6333.3333.6336,885
4/15/201433.1833.2132.6033.1430,933
4/14/201433.3333.3432.9133.1219,235
4/11/201433.2133.4533.0033.1423,399
4/10/201434.3234.3233.4433.6114,458
4/9/201434.1034.2833.7834.2823,319
4/8/201433.7433.8833.4333.8332,779
4/7/201434.2534.2533.5733.6521,269
4/4/201434.8934.8934.1134.2119,234
4/3/201434.9234.9234.5634.7011,012
4/2/201434.7734.8534.5334.8332,264
4/1/201434.7134.7134.4234.6149,732
3/31/201433.9434.4833.9434.4437,933
3/28/201433.6934.0533.6633.7237,469
3/27/201433.7833.7833.4133.5743,193
3/26/201434.4334.4333.6633.6657,237
3/25/201434.2234.3434.0034.1520,768
3/24/201434.4334.5033.7634.0626,981
3/21/201434.1534.5234.1534.2216,043
3/20/201434.0834.1733.9734.1115,834
3/19/201434.4234.4433.8934.1327,761
3/18/201434.2334.4734.2234.3917,067
3/17/201434.1034.3834.0134.1318,338
3/14/201433.8834.1433.8733.9529,678
3/13/201434.3434.4333.7533.9322,802
3/12/201434.1634.3234.0134.3215,518
3/11/201434.7134.7934.1534.3225,155
3/10/201434.7834.8034.6334.7830,614
3/7/201435.0135.0134.7934.8761,400
3/6/201434.6635.1134.6635.0120,746
3/5/201434.5334.5334.3834.4716,551
3/4/201434.3334.7134.3334.5615,858
3/3/201434.3234.3233.6633.8625,542
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
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!