$34.90 -0.65 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

May. 3, 2016 | 03:59 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
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
11/17/201433.5433.6833.4833.548,736
11/14/201433.5633.7933.5633.6817,117
11/13/201434.1034.1533.6633.6641,067
11/12/201433.8034.1233.8034.1215,180
11/11/201433.9533.9733.8033.9611,011
11/10/201433.9134.0933.9134.0725,399
11/7/201433.8933.9933.6333.9217,363
11/6/201433.6933.8433.5633.7834,330
11/5/201433.7233.7233.4433.6017,361
11/4/201433.6333.6333.4033.4728,003
11/3/201433.8833.9033.2833.6218,765
10/31/201433.7733.7733.6033.7612,064
10/30/201433.0233.5033.0233.4613,340
10/29/201433.3333.3332.9633.1125,044
10/28/201432.6033.3132.6033.2736,552
10/27/201432.3632.4632.1932.4619,598
10/24/201432.3132.5132.3132.489,412
10/23/201432.3732.7432.3032.5024,347
10/22/201432.4732.5232.0032.0054,936
10/21/201431.8032.3531.8032.3576,398
10/20/201431.3131.7031.3131.6816,660
10/17/201431.6431.6831.3331.4443,590
10/16/201430.5531.3530.5531.2442,100
10/15/201430.6131.2330.3031.10148,306
10/14/201430.6231.3130.6230.9137,552
10/13/201430.6230.9530.5130.5824,099
10/10/201430.8530.9630.5830.6038,717
10/9/201431.6831.6830.9731.0021,719
10/8/201431.0031.5930.8431.5749,918
10/7/201431.3231.3930.9831.0619,003
10/6/201431.7731.8331.5131.5139,268
10/3/201431.6931.7331.5831.6095,436
10/2/201431.2331.4831.0831.4316,540
10/1/201431.6831.6831.1531.2457,986
9/30/201431.9832.0731.7531.7526,141
9/29/201431.9232.1231.7132.0712,108
9/26/201432.2132.2131.9432.1515,741
  • Showing 301-400 of 1,253 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center