$33.10 0.00 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
7/12/201123.0423.1923.0423.1228,017
7/11/201123.4523.4523.1223.1217,761
7/8/201123.5823.6823.3723.685,044
7/7/201123.7223.8923.6723.8062,387
7/6/201123.4123.5323.3323.488,834
7/5/201123.3823.4823.3823.4520,316
7/1/201123.0823.4123.0823.4212,841
6/30/201122.8823.0722.8423.0210,473
6/29/201122.7522.7922.5622.7933,103
6/28/201122.2522.6222.2522.625,744
6/27/201122.0422.2121.9522.187,107
6/24/201122.1722.2921.9821.998,827
6/23/201122.2522.2521.6422.1715,884
6/22/201122.3722.5522.3722.3814,668
6/21/201122.1622.5122.1622.517,698
6/20/201121.9222.1921.9222.053,889
6/17/201122.1722.2121.9522.036,694
6/16/201121.9322.1121.7321.908,823
6/15/201122.0922.1321.8221.8731,657
6/14/201122.0422.3522.0422.2514,313
6/13/201121.8321.8821.7521.865,660
6/10/201121.9721.9721.7221.7514,177
6/9/201121.9222.1521.9222.028,921
6/8/201122.0122.1121.8821.8933,839
6/7/201122.2222.3222.1222.1221,184
6/6/201122.2922.3422.0822.1218,694
6/3/201122.5022.5422.3422.3625,083
6/2/201122.7622.8622.6122.6810,430
6/1/201123.4323.4322.7322.7337,460
5/31/201123.3123.4923.1223.4733,042
5/27/201122.9623.1522.9523.0260,817
5/26/201122.6922.9022.6022.907,150
5/25/201122.4822.7922.4822.785,064
5/24/201122.5622.5822.3822.446,662
5/23/201122.5722.6622.4822.6219,685
5/20/201123.0723.1222.9023.0330,115
Trading Center