$33.06 +0.67 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Dec. 18, 2014 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
12/19/201226.0826.0825.9726.014,275
12/18/201225.9426.1225.7826.0914,264
12/17/201225.5125.7625.5025.7514,234
12/14/201225.4725.4925.3425.3423,090
12/13/201225.6025.6025.2625.4615,929
12/12/201225.8125.8125.4925.517,259
12/11/201225.5225.7125.4125.659,510
12/10/201225.3225.3525.2925.329,924
12/7/201225.1925.2125.1025.215,524
12/6/201225.1125.2225.0125.184,357
12/5/201225.2925.3125.1825.227,254
12/4/201225.1325.2825.0425.2216,927
12/3/201225.0825.1024.9624.975,335
11/30/201225.1525.1524.9825.083,381
11/29/201225.0225.1524.9525.105,594
11/28/201224.6824.7924.6524.753,412
11/27/201224.5424.7624.5424.687,241
11/26/201224.5224.6924.5224.657,283
11/23/201224.3224.5224.3224.523,291
11/21/201224.0924.1524.0124.158,168
11/20/201223.7824.0223.7824.015,890
11/19/201223.6923.7923.6823.799,592
11/16/201223.2223.3723.0423.3750,053
11/15/201223.2723.3223.0423.1732,135
11/14/201223.8123.8623.2323.2917,575
11/13/201223.9423.9523.7523.7514,279
11/12/201224.0524.0523.8823.9017,920
11/9/201223.9924.2623.9923.9918,169
11/8/201224.3524.3524.0424.0816,777
11/7/201224.6524.6524.2924.3510,146
11/6/201224.8624.9624.8424.924,918
11/5/201224.5524.7224.5224.719,229
11/2/201224.8624.9124.6124.664,941
11/1/201224.6724.8624.6724.8617,564
10/31/201224.1524.3924.1524.3435,632
10/26/201224.0024.2023.9524.1514,805
10/25/201224.1024.1423.9324.0813,790
10/24/201224.1124.2124.0224.0212,039
10/23/201224.0024.1023.8724.0730,479
10/22/201224.3124.3824.2124.244,520
10/19/201224.6524.6724.3924.455,686
10/18/201224.8324.9724.8324.874,488
10/17/201224.8524.9324.7724.915,877
10/16/201224.4724.7024.4724.686,367
10/15/201224.2724.3524.1324.3513,216
10/12/201224.4124.4124.2324.2411,458
10/11/201224.3524.4124.3024.358,034
10/10/201224.2224.2224.0924.1728,363
10/9/201224.5824.5824.2724.286,564
10/8/201224.6924.6924.5724.674,703
10/5/201224.7524.9624.7524.775,242
10/4/201224.5224.6024.4624.572,321
10/3/201224.4124.6424.4124.526,094
10/2/201224.4824.5024.3324.414,185
10/1/201224.5024.6224.3224.325,935
9/28/201224.2124.4624.2124.4614,420
9/27/201224.2524.4124.0924.4114,728
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
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center