$35.24 +0.08 (%) First Trust ISE Shs Water Index Fund - NYSE ARCA

Apr. 29, 2016 | 03:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
12/2/201332.8732.8732.2232.2615,321
11/29/201332.9832.9832.7832.785,545
11/27/201332.5932.8432.5932.7832,390
11/26/201332.7032.7332.5332.6636,780
11/25/201332.7232.7532.5032.5332,312
11/22/201332.8032.8032.3732.5626,441
11/21/201332.0932.4332.0832.3218,631
11/20/201332.3232.3931.8931.8937,275
11/19/201332.4332.4732.1632.1624,989
11/18/201332.8132.8132.3032.3814,209
11/15/201332.4932.6032.3732.6031,242
11/14/201332.2432.4532.1632.3622,636
11/13/201331.9532.2331.8032.2332,044
11/12/201332.1832.2832.0132.2232,908
11/11/201332.5132.5132.1732.3023,845
11/8/201331.8132.2931.8032.2915,747
11/7/201332.5032.5831.8331.8845,981
11/6/201332.5132.5932.3832.5717,388
11/5/201332.6532.6532.3232.4839,586
11/4/201332.7132.7332.5232.7320,631
11/1/201332.4532.6332.2032.5014,056
10/31/201332.5332.6832.3932.4821,925
10/30/201332.7532.8132.5632.68246,236
10/29/201332.5832.7932.5832.7919,091
10/28/201332.5432.5432.2032.3915,491
10/25/201332.0732.3532.0732.3519,259
10/24/201332.2832.2832.0032.1211,605
10/23/201332.0032.1031.8932.1012,700
10/22/201332.5532.5532.0632.1238,222
10/21/201332.2032.2231.9632.1571,864
10/18/201332.0732.1131.8032.0157,588
10/17/201331.5731.7031.3031.70113,357
10/16/201331.3931.3931.0831.3034,229
10/15/201331.7031.7031.0631.1046,986
10/14/201331.5531.5531.1431.4016,241
10/11/201330.9431.3430.9331.3416,089
10/10/201330.5830.9830.5830.9828,591
10/9/201330.4730.4730.1630.2619,276
10/8/201330.9730.9730.3330.4310,976
10/7/201330.8130.8830.7230.7813,726
10/4/201330.6731.1530.6731.1033,871
10/3/201331.5431.5430.8230.9340,715
10/2/201331.5631.5631.2931.55540,054
10/1/201331.5731.7031.4631.5824,332
9/30/201331.2831.4631.1731.466,182
9/27/201331.3931.5031.3731.4531,717
9/26/201331.6231.7431.4831.6425,991
9/25/201331.5531.5931.3431.4714,599
9/24/201331.6831.6831.2031.4423,515
9/23/201331.3631.3631.0431.2822,684
9/20/201331.3431.4131.1931.3014,719
9/19/201331.2031.4031.1231.2426,832
9/18/201330.6531.1530.4731.1525,939
9/17/201330.4330.5730.3030.5730,017
9/16/201330.6430.6430.2430.2922,750
9/13/201330.2130.2430.0730.2125,762
9/12/201330.3230.3330.0930.1415,551
9/11/201330.2630.3530.2130.2825,750
9/10/201330.0230.2330.0230.238,786
9/9/201329.3929.9829.3929.979,917
9/6/201329.4629.5129.0729.338,912
9/5/201329.2329.4229.2329.2423,896
9/4/201328.8829.2128.8429.1512,363
9/3/201328.9629.0928.6328.8215,470
8/30/201329.1029.1028.5628.6142,247
8/29/201328.7529.1528.7529.0244,879
8/28/201329.0929.0928.9028.90247,214
8/27/201329.3829.4928.9228.9215,503
8/26/201329.7129.9429.7129.7811,282
8/23/201329.5029.8029.4629.7813,062
8/22/201329.0929.7329.0229.5040,727
8/21/201328.8629.2228.8428.9931,307
8/20/201328.8629.1528.8628.9954,467
8/19/201329.1429.1528.8628.8826,607
8/16/201329.0529.1629.0029.0517,125
8/15/201329.2629.2629.0529.1121,093
8/14/201329.6929.6929.4929.5210,463
8/13/201329.6929.7229.5229.6813,948
8/12/201329.5529.6629.4029.6518,600
8/9/201329.6229.6229.4029.5115,829
8/8/201329.5429.6229.4929.5440,392
8/7/201329.3629.4229.3029.3713,045
8/6/201329.7329.7329.3929.5210,958
8/5/201329.6829.8129.6629.7012,580
8/2/201329.7729.7729.6229.7612,049
8/1/201329.6329.8929.6329.8710,591
7/31/201329.2529.5529.2529.4712,897
7/30/201329.2329.3629.1529.2311,506
7/29/201329.5729.6329.3329.3320,559
7/26/201329.6029.6829.4929.6420,956
7/25/201329.4929.7329.4829.7018,640
7/24/201329.7929.8229.4429.4925,915
7/23/201329.8829.9429.6929.7631,103
7/22/201329.8429.8929.6929.8614,142
7/19/201329.5629.7329.5529.6925,641
7/18/201329.4129.6529.4029.5614,367
7/17/201329.6029.6029.3629.4116,430
7/16/201329.5929.5929.3329.3514,670
7/15/201329.5929.6229.4529.5512,294
7/12/201329.3529.4229.2129.417,749
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center