First Trust ISE Shs Water Index Fund $32.75

down -0.01


30/7/2014 04:00 PM  |  NYSEARCA : FIW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
5/4/201223.3423.3422.9523.0419,050
5/3/201223.6523.6523.3623.427,081
5/2/201223.4923.7823.4023.7432,124
5/1/201223.5823.9223.4323.6322,942
4/30/201223.7923.7923.5023.5319,756
4/27/201223.6523.8823.5223.859,715
4/26/201223.3723.5423.3323.541,602
4/25/201223.3523.5123.3423.394,899
4/24/201222.9623.1522.9623.102,867
4/23/201223.0123.0122.8522.912,825
4/20/201223.3923.5223.2423.347,297
4/19/201223.3623.4322.9723.033,548
4/18/201223.4223.4223.2723.284,684
4/17/201223.3923.6823.3923.682,100
4/16/201223.0423.2823.0223.1610,192
4/13/201223.1723.2223.0823.082,860
4/12/201222.9223.4322.9223.407,299
4/11/201222.8422.9122.7822.8715,166
4/10/201223.0023.0022.5522.6425,918
4/9/201223.1723.2322.9723.128,019
4/5/201223.6023.6723.5123.575,157
4/4/201223.7523.7523.5323.6528,797
4/3/201224.2024.2023.9723.971,611
4/2/201223.9324.2923.9324.2012,264
3/30/201224.2324.2323.8923.988,536
3/29/201223.7623.9623.6823.958,559
3/28/201223.9524.0523.7423.90118,832
3/27/201223.7324.0123.7323.928,174
3/26/201223.8123.8923.7923.832,901
3/23/201223.2723.5223.1223.507,061
3/22/201223.2923.3123.1123.316,795
3/21/201223.4823.6923.4523.604,305
3/20/201223.5723.6423.5323.535,040
3/19/201223.7323.9623.5823.925,539
3/16/201223.7723.8723.7223.782,962
3/15/201223.4623.8023.4623.715,953
3/14/201223.7023.7923.5423.564,941
3/13/201223.3923.7023.3923.704,808
3/12/201223.5023.5023.2523.276,983
3/9/201223.2823.5723.1423.357,653
3/8/201222.9723.2522.9223.258,347
3/7/201222.6422.7422.5422.738,368
Trading Center