$33.08 -0.14 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Sep. 19, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
9/22/201118.2718.6918.1118.2713,670
9/21/201119.4719.4719.1619.1623,116
9/20/201119.7019.8619.5619.565,503
9/19/201119.5719.7619.3619.689,397
9/16/201120.1320.1319.8119.884,859
9/15/201119.8919.9519.6619.946,647
9/14/201119.2019.8119.1519.7325,256
9/13/201119.1719.2718.9419.267,896
9/12/201118.6919.0518.6918.973,213
9/9/201119.4619.5818.8419.0711,278
9/8/201119.8319.9819.5919.684,633
9/7/201119.6520.0319.6519.9512,576
9/6/201119.1319.4118.9819.4134,936
9/2/201119.9319.9319.4319.608,633
9/1/201120.7020.7020.1220.134,926
8/31/201121.2521.2520.5620.6029,686
8/30/201120.5120.8820.3120.8813,879
8/29/201120.0320.5920.0320.5911,182
8/26/201119.0719.7319.0319.7023,856
8/25/201119.8419.8419.1819.2410,004
8/24/201119.2819.6519.2419.655,304
8/23/201118.5519.2918.5019.2915,995
8/22/201118.7619.1718.3818.4236,628
8/19/201118.3318.6418.2918.2919,816
8/18/201119.0519.0518.4518.6110,786
8/17/201119.8619.9519.4819.6510,132
8/16/201119.8819.9119.5319.6741,091
8/15/201119.8220.2319.8220.0914,016
8/12/201119.5319.7819.4619.56237,522
8/11/201118.7419.5218.7119.5221,535
8/10/201118.7819.1518.4018.4019,860
8/9/201118.7819.1318.2219.1022,323
8/8/201119.3119.5518.4118.4146,304
8/5/201120.4720.6919.5119.9033,183
8/4/201120.9421.0120.2220.2266,561
8/3/201121.0221.2320.7421.22198,487
8/2/201121.6421.7021.0021.0035,448
8/1/201122.1622.3621.4921.6835,890
7/29/201121.7522.0621.6021.939,156
7/28/201122.2022.4122.0122.0131,905
7/27/201122.8422.8422.2922.358,963
7/26/201123.1323.1322.9222.9218,060
7/25/201123.2923.5023.2723.3726,743
7/22/201123.4023.5123.3623.4618,689
7/21/201123.4623.5923.3523.5014,017
7/20/201123.2623.3523.1323.307,499
7/19/201122.7322.9922.7322.996,669
7/18/201122.8722.8722.5222.5912,707
7/15/201122.9322.9422.6522.9110,022
7/14/201123.1923.3122.8222.8612,830
7/13/201123.2723.4523.1823.199,813
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center