$29.99 -0.26 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Aug. 3, 2015 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
3/7/201328.7528.7528.4128.5614,031
3/6/201328.6028.6428.4628.5116,662
3/5/201328.5228.6028.3728.4827,858
3/4/201328.1128.1327.8928.1317,293
3/1/201328.0028.1127.6728.0455,203
2/28/201328.0728.2827.9828.1391,340
2/27/201327.6628.0827.5727.9819,217
2/26/201327.4227.6327.3027.6319,621
2/25/201328.0128.1327.3527.3623,905
2/22/201327.6427.9627.6427.93118,484
2/21/201328.0428.0427.4927.5865,471
2/20/201328.5128.5127.9327.9532,417
2/19/201328.4028.4028.2028.3438,513
2/15/201328.0728.1828.0728.1513,712
2/14/201328.4728.4728.0728.1686,107
2/13/201328.7828.7828.1228.1931,871
2/12/201328.5828.5827.9628.1240,854
2/11/201328.1328.1327.7627.8821,910
2/8/201327.8827.9427.8627.9024,297
2/7/201327.7927.8227.5727.7129,044
2/6/201327.7927.8327.6327.8042,071
2/5/201327.5927.7527.5727.6968,416
2/4/201327.7127.8427.4427.4958,428
2/1/201327.8827.8827.7027.8193,571
1/31/201327.8727.8727.4827.5446,286
1/30/201328.1728.1727.4127.5038,135
1/29/201327.7427.8727.5827.8536,445
1/28/201327.9127.9127.6227.7672,752
1/25/201327.8027.8327.5827.7456,500
1/24/201328.0228.0227.5427.6371,030
1/23/201328.0228.0227.4027.4735,584
1/22/201327.6427.6427.3127.5643,118
1/18/201327.5527.5527.1427.3445,164
1/17/201327.0027.3026.9427.2534,770
1/16/201326.9626.9626.7726.8720,757
1/15/201326.8326.9526.7826.9267,858
1/14/201327.1327.1326.8526.9134,273
1/11/201326.8526.9826.8526.9730,428
1/10/201326.8326.9026.7526.8910,476
1/9/201326.7026.8226.6826.8230,950
1/8/201326.5326.5826.4326.585,747
1/7/201326.6326.6426.5026.5736,601
1/4/201326.4326.7426.4326.7324,471
1/3/201326.9526.9526.4926.5523,529
1/2/201326.7726.7726.5026.7414,700
12/31/201225.5126.0225.5126.0215,000
12/28/201225.4825.7125.4825.5822,011
12/27/201225.7725.7925.4625.7417,104
12/26/201225.9825.9825.6925.7617,764
12/24/201225.8625.8625.5625.796,842
12/21/201225.8725.9325.7625.809,353
12/20/201226.0526.1926.0526.116,868
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
  • Showing 601-700 of 1,253 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!