$32.48 -0.02 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Oct. 24, 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
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
3/6/201222.8422.8422.4122.5111,771
3/5/201223.0023.1522.8823.0010,390
3/2/201223.3123.4723.1223.1425,632
3/1/201223.2623.5523.2623.424,022
2/29/201223.4623.4723.1423.2725,042
2/28/201223.5623.5623.2623.394,304
2/27/201223.0723.6723.0723.629,945
2/24/201223.7023.7023.4223.4211,684
2/23/201223.4223.7723.4023.7711,612
2/22/201223.4923.6323.4423.526,144
2/21/201223.7223.7423.5423.558,907
2/17/201223.6023.7523.5823.6113,762
2/16/201223.3923.6023.3923.606,645
2/15/201223.4323.4323.0223.0429,424
2/14/201223.2923.3023.1523.292,908
2/13/201223.2923.5223.2123.4715,454
2/10/201223.2023.2023.0123.0315,937
2/9/201223.4023.4323.2323.3534,302
2/8/201223.3523.4023.1623.3669,500
2/7/201223.0523.3423.0523.3313,254
2/6/201223.1223.2623.0923.195,999
2/3/201223.0423.3323.0423.2836,004
2/2/201222.7422.9222.7022.703,554
2/1/201222.5022.7822.5022.756,917
1/31/201222.5822.5822.2322.356,236
1/30/201222.1922.3922.1122.308,461
1/27/201222.1922.4222.1922.367,342
1/26/201222.4622.5622.2722.3543,428
1/25/201222.0722.3922.0322.3912,642
1/24/201221.9122.1721.8622.1721,252
1/23/201222.1622.2221.9222.0511,935
1/20/201222.1922.1922.0322.155,340
1/19/201222.1122.2121.9722.1315,420
1/18/201221.6521.9821.6521.9529,204
1/17/201221.9121.9121.6221.7176,805
1/13/201221.6721.6721.4721.655,556
1/12/201221.6821.8621.5621.8310,868
1/11/201221.5621.6821.4621.68106,858
1/10/201221.4221.5021.4221.458,801
1/9/201221.1321.2321.0521.223,424
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center