$32.34 -0.01 (%) First Trust ISE Shs Water Index Fund - NYSEARCA

Oct. 22, 2014 | 09:41 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
5/19/201123.1823.2923.0423.1718,056
5/18/201122.6523.0522.6523.0529,453
5/17/201122.6522.7822.6022.645,328
5/16/201122.9023.0922.8122.814,835
5/13/201123.2623.3622.9622.9643,117
5/12/201123.0623.4422.9723.379,351
5/11/201123.5123.5223.1423.2311,863
5/10/201123.2923.5823.2923.5821,188
5/9/201123.0323.2123.0223.2063,557
5/6/201123.1723.2822.9622.9917,611
5/5/201123.0023.1122.8022.9151,181
5/4/201123.4423.4423.0023.1612,362
5/3/201123.5223.6123.2923.4334,612
5/2/201123.8924.4023.6623.6719,452
4/29/201123.9223.9323.8123.8329,366
4/28/201123.7123.8523.7123.8417,407
4/27/201124.0524.0523.5723.8113,788
4/26/201123.6123.8723.4723.7746,618
4/25/201123.3423.5123.1523.247,162
4/21/201123.3523.3623.2423.3541,805
4/20/201123.1823.1823.0323.1411,552
4/19/201122.8322.8422.6822.776,326
4/18/201122.6622.6922.4522.6533,972
4/15/201122.9823.1322.8523.0615,947
4/14/201122.7222.9222.6422.8536,702
4/13/201123.1523.1522.7422.8620,152
4/12/201123.2323.2322.8122.9432,561
4/11/201123.5023.5023.0923.2123,963
4/8/201123.7723.7723.2923.3415,387
4/7/201123.9923.9923.6023.6016,946
4/6/201124.1824.1823.8223.8536,088
4/5/201123.8023.9623.7223.8217,307
4/4/201123.7123.8923.7123.8411,022
4/1/201123.7923.7923.6623.7014,656
3/31/201123.6423.6423.4323.5918,171
3/30/201123.6123.6123.3923.4812,900
3/29/201123.0623.3523.0023.3413,859
3/28/201123.1523.2022.9622.9612,273
3/25/201123.0723.3223.0723.1112,137
3/24/201122.8923.0622.8023.0069,177
3/23/201122.7722.8822.6122.8137,179
3/22/201122.8722.8922.7722.8726,255
Trading Center