First Trust ISE Shs Water Index Fund $32.86

down -0.14


29/7/2014 03:08 PM  |  NYSEARCA : FIW
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FIW historical data

Date Open High Low Close Volume
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
3/21/201122.7922.8622.7122.7824,907
3/18/201122.3722.4422.2422.3530,686
3/17/201122.5022.5022.0722.1476,514
3/16/201122.2622.2621.8021.9610,687
3/15/201122.0022.2921.5822.1867,532
3/14/201122.2922.4322.2022.4332,115
3/11/201122.2122.3722.1022.3522,097
3/10/201122.6322.6322.1422.2019,232
3/9/201122.7322.7722.6222.709,603
3/8/201122.4822.8122.4222.7614,287
3/7/201122.8922.9822.1822.4238,226
3/4/201123.0223.0222.5222.696,659
3/3/201122.5422.9022.4822.9032,816
3/2/201122.1722.3922.1722.3332,899
3/1/201122.7722.7722.2122.2716,388
2/28/201122.6922.8022.5522.6721,749
2/25/201122.3222.6022.3222.6019,330
2/24/201122.2822.3822.0822.2513,881
2/23/201122.6522.6522.1022.2335,667
2/22/201123.1923.1922.5622.6327,351
2/18/201123.3623.3623.1823.2987,894
2/17/201123.2123.2122.9723.1319,418
2/16/201123.2023.2022.9223.0945,651
2/15/201123.1923.1922.9122.9446,265
2/14/201123.1723.1722.9123.0641,337
2/11/201122.7322.9722.6522.9116,722
2/10/201122.6122.7922.6122.7313,465
2/9/201122.8622.8622.5822.6219,185
2/8/201122.8422.8422.7422.837,181
2/7/201122.8222.8822.5822.7521,953
2/4/201122.3922.6322.3522.6139,857
2/3/201122.3322.4522.2222.4134,265
2/2/201122.6722.6722.3822.4119,326
2/1/201122.4822.8522.2822.7516,952
1/31/201121.9822.2821.9822.2424,055
1/28/201122.4922.5021.9521.9821,949
1/27/201122.5022.5622.3522.5623,306
1/26/201122.3722.6722.2922.5440,267
1/25/201122.0322.2121.9722.2115,931
1/24/201121.8122.1921.7822.0931,319
1/21/201122.1722.1721.8521.8822,890
1/20/201122.2222.2221.9521.9636,078
1/19/201122.6022.6622.2322.2324,788
1/18/201122.7922.7922.5322.618,291
1/14/201122.6922.7722.5522.7214,920
1/13/201122.7022.7022.5022.5614,202
1/12/201122.5922.7422.5922.6414,503
1/11/201122.3722.3822.2022.336,440
1/10/201122.2422.2421.7822.1415,810
1/7/201122.0722.1721.8821.9914,978
1/6/201122.3922.3921.9921.9922,671
1/5/201122.3022.3422.0322.2738,173
1/4/201122.4622.4622.0022.1816,121
1/3/201122.7322.7322.3922.4032,220
12/31/201022.2522.3022.1722.177,523
12/30/201022.4022.4022.3022.3013,618
12/29/201022.2922.3622.2822.318,713
12/28/201022.4022.4022.1622.2611,715
12/27/201022.4522.4522.1322.3110,998
12/23/201022.3322.3622.2922.366,150
Trading Center