$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
9/26/201224.3024.3024.0724.1315,273
9/25/201224.5924.7024.3024.307,030
9/24/201224.3024.5624.3024.513,527
9/21/201224.3824.5524.3824.4811,482
9/20/201224.3524.3924.1424.366,251
9/19/201224.3024.5224.3024.4511,511
9/18/201224.3124.3424.2724.327,162
9/17/201224.4424.4424.3124.313,711
9/14/201224.6124.7924.5124.6267,538
9/13/201224.1824.6224.1524.507,611
9/12/201224.0824.1224.0724.126,688
9/11/201224.1524.2624.0424.093,842
9/10/201224.1124.2124.0824.1016,806
9/7/201224.1624.1624.0824.0811,267
9/6/201223.8023.9123.8023.8919,731
9/5/201223.5623.5623.4123.429,025
9/4/201223.3023.6123.1623.5511,113
8/31/201223.6023.6023.2023.3221,299
8/30/201223.5023.5023.3023.329,313
8/29/201223.7023.7123.5823.6635,285
8/28/201223.6123.7023.5123.6616,488
8/27/201223.9723.9723.5723.5817,614
8/24/201223.6523.7123.6423.673,433
8/23/201223.6323.7223.5923.636,037
8/22/201224.0024.0023.6823.826,664
8/21/201224.0924.2623.9523.978,965
8/20/201224.2224.2223.9524.099,623
8/17/201224.1124.2024.0124.205,817
8/16/201223.7424.0623.6624.0119,582
8/15/201223.8523.8523.5323.7625,853
8/14/201223.6923.7023.6123.643,282
8/13/201223.5323.6123.4023.5424,703
8/10/201223.4623.6923.4623.669,986
8/9/201223.6023.6323.5323.5517,012
8/8/201223.7023.7023.5323.5723,041
8/7/201223.5023.7723.5023.706,548
8/6/201223.5023.5023.3523.352,916
8/3/201223.1023.3423.1023.326,934
8/2/201222.4822.6522.4322.6513,608
8/1/201222.9622.9622.7122.735,937
7/31/201222.9923.0522.8422.8417,963
7/30/201223.2123.2623.0023.015,355
7/27/201222.5223.1922.5223.195,290
7/26/201222.4722.5522.3322.5522,295
7/25/201222.3422.3422.0222.1018,368
7/24/201222.2022.2222.0322.1112,368
7/23/201222.2222.4122.2122.3917,945
7/20/201222.7622.8722.7322.766,032
7/19/201223.2923.2923.1223.1518,060
7/18/201223.0323.2823.0323.2422,717
7/17/201222.7922.9522.6722.845,095
7/16/201222.8122.8122.6422.816,231
7/13/201222.9022.9022.8622.903,432
7/12/201222.2622.4222.2422.4214,632
7/11/201222.5422.5422.3322.352,427
7/10/201222.7722.8122.3922.3945,796
7/9/201222.6222.6822.6122.632,040
7/6/201222.9122.9422.7022.717,931
7/5/201222.9423.1022.9023.1015,207
7/3/201222.7623.0522.7623.027,595
7/2/201222.5922.6122.4122.6010,064
6/29/201222.6322.6322.4322.5222,637
6/28/201221.8922.0421.7821.955,571
6/27/201221.9421.9921.8721.9910,466
6/26/201221.6021.7821.5721.7012,164
6/25/201221.6121.6621.5621.658,690
6/22/201221.8822.0021.8822.008,039
6/21/201222.3622.3621.8521.8619,629
6/20/201222.5022.6722.4322.575,939
6/19/201222.2822.6622.2822.598,025
6/18/201221.9522.2221.9522.227,817
6/15/201221.9122.1421.8622.1115,459
6/14/201221.8121.9221.7521.8417,649
6/13/201221.7921.8821.5421.5412,120
6/12/201221.4921.8921.4921.888,415
6/11/201221.9221.9421.5521.556,373
6/8/201221.7422.0821.6322.075,057
6/7/201222.2522.2521.8321.8517,129
6/6/201221.6021.8921.6021.8719,073
6/5/201221.1021.4021.1021.409,770
6/4/201221.2621.2920.9721.23104,958
6/1/201221.6021.6021.3221.3262,231
5/31/201221.6621.9621.6321.854,913
5/30/201222.1822.1821.9322.004,323
5/29/201222.2922.4922.2922.371,568
5/25/201222.2222.3022.1022.1311,539
5/24/201222.0522.2522.0422.222,727
5/23/201221.6322.1221.6322.1226,201
5/22/201222.2322.2321.8221.9019,527
5/21/201221.5822.0721.5822.0614,578
5/18/201221.7621.8721.5121.5615,543
5/17/201222.2722.2721.6821.6823,788
5/16/201222.6022.6922.3422.3419,018
5/15/201222.4222.7422.4222.5233,808
5/14/201222.7122.7422.4922.5919,371
5/11/201222.6822.9922.6822.8716,056
5/10/201223.0223.0222.7522.8749,885
5/9/201222.6722.9922.6322.8336,762
5/8/201222.8322.9522.6122.954,238
5/7/201223.0323.1222.9523.0114,428
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center