$28.87 -0.03 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Aug. 31, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
10/9/201224.5824.5824.2724.286,564
10/8/201224.6924.6924.5724.674,703
10/5/201224.7524.9624.7524.775,242
10/4/201224.5224.6024.4624.572,321
10/3/201224.4124.6424.4124.526,094
10/2/201224.4824.5024.3324.414,185
10/1/201224.5024.6224.3224.325,935
9/28/201224.2124.4624.2124.4614,420
9/27/201224.2524.4124.0924.4114,728
9/26/201224.3024.3024.0724.1315,273
9/25/201224.5924.7024.3024.307,030
9/24/201224.3024.5624.3024.513,527
9/21/201224.3824.5524.3824.4811,482
9/20/201224.3524.3924.1424.366,251
9/19/201224.3024.5224.3024.4511,511
9/18/201224.3124.3424.2724.327,162
9/17/201224.4424.4424.3124.313,711
9/14/201224.6124.7924.5124.6267,538
9/13/201224.1824.6224.1524.507,611
9/12/201224.0824.1224.0724.126,688
9/11/201224.1524.2624.0424.093,842
9/10/201224.1124.2124.0824.1016,806
9/7/201224.1624.1624.0824.0811,267
9/6/201223.8023.9123.8023.8919,731
9/5/201223.5623.5623.4123.429,025
9/4/201223.3023.6123.1623.5511,113
8/31/201223.6023.6023.2023.3221,299
8/30/201223.5023.5023.3023.329,313
8/29/201223.7023.7123.5823.6635,285
8/28/201223.6123.7023.5123.6616,488
8/27/201223.9723.9723.5723.5817,614
8/24/201223.6523.7123.6423.673,433
8/23/201223.6323.7223.5923.636,037
8/22/201224.0024.0023.6823.826,664
8/21/201224.0924.2623.9523.978,965
8/20/201224.2224.2223.9524.099,623
8/17/201224.1124.2024.0124.205,817
8/16/201223.7424.0623.6624.0119,582
8/15/201223.8523.8523.5323.7625,853
8/14/201223.6923.7023.6123.643,282
8/13/201223.5323.6123.4023.5424,703
8/10/201223.4623.6923.4623.669,986
8/9/201223.6023.6323.5323.5517,012
8/8/201223.7023.7023.5323.5723,041
8/7/201223.5023.7723.5023.706,548
8/6/201223.5023.5023.3523.352,916
8/3/201223.1023.3423.1023.326,934
8/2/201222.4822.6522.4322.6513,608
8/1/201222.9622.9622.7122.735,937
7/31/201222.9923.0522.8422.8417,963
7/30/201223.2123.2623.0023.015,355
7/27/201222.5223.1922.5223.195,290
7/26/201222.4722.5522.3322.5522,295
7/25/201222.3422.3422.0222.1018,368
7/24/201222.2022.2222.0322.1112,368
7/23/201222.2222.4122.2122.3917,945
7/20/201222.7622.8722.7322.766,032
7/19/201223.2923.2923.1223.1518,060
7/18/201223.0323.2823.0323.2422,717
7/17/201222.7922.9522.6722.845,095
7/16/201222.8122.8122.6422.816,231
7/13/201222.9022.9022.8622.903,432
7/12/201222.2622.4222.2422.4214,632
7/11/201222.5422.5422.3322.352,427
7/10/201222.7722.8122.3922.3945,796
7/9/201222.6222.6822.6122.632,040
7/6/201222.9122.9422.7022.717,931
7/5/201222.9423.1022.9023.1015,207
7/3/201222.7623.0522.7623.027,595
7/2/201222.5922.6122.4122.6010,064
6/29/201222.6322.6322.4322.5222,637
6/28/201221.8922.0421.7821.955,571
6/27/201221.9421.9921.8721.9910,466
6/26/201221.6021.7821.5721.7012,164
6/25/201221.6121.6621.5621.658,690
6/22/201221.8822.0021.8822.008,039
6/21/201222.3622.3621.8521.8619,629
6/20/201222.5022.6722.4322.575,939
6/19/201222.2822.6622.2822.598,025
  • Showing 701-800 of 1,253 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 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!