First Trust ISE Shs Water Index Fund $33.65

down -0.05


11/7/2014 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
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
1/6/201221.1621.3721.0221.147,341
1/5/201220.9521.2720.8621.2612,006
1/4/201220.9921.1620.9721.124,995
1/3/201221.1221.2621.0521.2118,029
12/30/201120.7620.9220.7420.778,641
12/29/201120.6520.8620.6120.8412,204
12/28/201120.8720.8720.5020.5239,062
12/27/201120.6920.9920.6520.9011,217
12/23/201120.7220.8520.6820.849,687
12/22/201120.7420.7820.6320.6710,597
12/21/201120.5120.5820.2420.5318,359
12/20/201120.3520.7420.3520.696,660
12/19/201120.3820.5019.8619.8611,542
12/16/201120.6220.6220.2520.293,158
12/15/201120.1720.3720.1320.278,487
12/14/201120.2520.2720.0820.1014,198
12/13/201121.0321.0320.4020.405,357
12/12/201120.6020.7520.5620.751,754
12/9/201120.5421.1820.5421.079,616
12/8/201120.6820.6820.1220.123,943
12/7/201120.7520.9620.5520.9111,052
12/6/201121.0121.1120.8620.9913,745
12/5/201121.0621.1520.8920.993,376
12/2/201121.1221.1220.8220.82798
12/1/201121.0721.2920.8420.848,507
11/30/201120.5721.0720.5721.074,924
11/29/201119.9220.0619.8619.9416,123
11/28/201119.9719.9719.7119.7698,993
11/25/201119.2119.3819.2119.302,073
11/23/201119.7819.7819.3019.301,960
11/22/201120.0720.2019.8619.974,829
11/21/201120.0220.1819.9220.1538,144
11/18/201120.5520.6320.4320.554,821
11/17/201120.8020.8220.4120.459,686
11/16/201120.8321.2320.7420.874,391
11/15/201120.6921.1120.6521.087,589
11/14/201120.9921.0420.8020.839,960
11/11/201120.8521.1820.8521.138,532
11/10/201120.7020.8720.5120.614,717
11/9/201120.8520.8620.3920.4510,344
11/8/201121.3621.4721.0321.4526,041
11/7/201121.2121.2720.8221.2319,768
11/4/201121.1021.2521.0021.2016,770
11/3/201121.0721.4620.8721.465,568
11/2/201120.7320.7920.5520.7813,469
11/1/201120.0220.5720.0220.1940,214
10/31/201121.1221.2020.8120.8113,108
10/28/201121.4121.7021.4121.4816,946
10/27/201121.2421.6921.1321.5715,988
10/26/201120.5320.5820.2320.5444,942
10/25/201120.7320.7320.2020.2056,595
10/24/201120.3720.9120.2620.8748,344
10/21/201119.9820.3119.9720.31168,580
10/20/201119.8219.8419.4319.7349,185
10/19/201120.0020.1819.7319.7328,042
10/18/201119.6620.1019.4120.059,402
10/17/201120.1220.1219.6119.6112,091
10/14/201120.2420.3220.0020.258,323
10/13/201119.7820.0519.6920.059,749
10/12/201119.8220.2019.7820.0413,448
10/11/201119.3219.6719.3219.617,555
10/10/201119.1819.5019.1819.5014,922
10/7/201119.2319.2518.7318.887,038
10/6/201118.8219.2418.8219.1915,908
10/5/201118.3018.8218.3018.8111,766
10/4/201117.6718.5317.4218.5390,671
10/3/201118.4618.5117.8217.828,761
9/30/201118.9119.0418.6818.6935,367
9/29/201119.1919.3718.7419.1325,999
9/28/201119.3019.5018.8818.9326,233
9/27/201119.3019.7019.2419.2713,454
9/26/201118.5818.9418.3918.9448,490
9/23/201118.1018.5918.1018.4715,883
Trading Center