First Trust ISE Global Wind Energy ETF Historical Stock Prices

(ETF)
FAN 
$12.54
*  
unch
unch
Get FAN Alerts
*Delayed - data as of Aug. 20, 2014 11:26 ET  -  Find a broker to begin trading FAN now


Community Rating:
View:    FAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
11:26  12.50  12.5799  12.50  12.54 5,368
08/19/2014 12.56 12.602 12.48 12.54 141,557
08/18/2014 12.51 12.56 12.48 12.56 501,984
08/15/2014 12.57 12.57 12.29 12.41 32,552
08/14/2014 12.63 12.64 12.52 12.53 480,891
08/13/2014 12.5 12.558 12.47 12.48 172,756
08/12/2014 12.4 12.4895 12.4 12.48 13,218
08/11/2014 12.33 12.4699 12.33 12.37 47,699
08/08/2014 12.21 12.2672 12.1327 12.25 34,288
08/07/2014 12.2 12.27 12.07 12.15 92,522
08/06/2014 12.23 12.3 12.13 12.225 31,330
08/05/2014 12.52 12.52 12.281 12.36 50,061
08/04/2014 12.51 12.6 12.45 12.6 40,977
08/01/2014 12.41 12.6 12.35 12.41 236,150
07/31/2014 12.73 12.73 12.56 12.58 48,739
07/30/2014 12.93 12.93 12.77 12.85 32,700
07/29/2014 12.9 12.99 12.8401 12.88 59,358
07/28/2014 12.97 12.98 12.87 12.97 58,543
07/25/2014 12.93 13.02 12.91 12.9616 28,403
07/24/2014 12.89 12.96 12.89 12.9596 67,812
07/23/2014 12.93 12.9816 12.8701 12.88 11,639
07/22/2014 12.82 12.9199 12.82 12.82 24,163
07/21/2014 12.77 12.77 12.6501 12.69 17,720
07/18/2014 12.68 13.16 12.67 12.816 27,745
07/17/2014 12.76 12.8237 12.66 12.6886 31,905
07/16/2014 12.79 12.9 12.78 12.84 77,530
07/15/2014 12.75 12.75 12.61 12.65 84,871
07/14/2014 12.77 12.859 12.75 12.75 51,923
07/11/2014 12.69 12.81 12.64 12.69 31,357
07/10/2014 12.6 12.6898 12.57 12.65 66,567
07/09/2014 12.8 12.94 12.8 12.92 58,479
07/08/2014 13.05 13.05 12.88 12.911 65,547
07/07/2014 13.24 13.249 13.19 13.22 62,178
07/03/2014 13.26 13.36 13.26 13.3399 23,301
07/02/2014 13.29 13.34 13.22 13.28 152,311
07/01/2014 13.37 13.4 13.32 13.33 43,839
06/30/2014 13.31 13.377 13.2801 13.34 36,871
06/27/2014 13.26 13.34 13.225 13.33 37,101
06/26/2014 13.25 13.27 13.1575 13.25 31,840
06/25/2014 13.04 13.19 13.04 13.15 40,305
06/24/2014 13.27 13.282 13.12 13.13 84,781
06/23/2014 13.35 13.35 13.25 13.29 66,307
06/20/2014 13.37 13.449 13.34 13.35 85,887
06/19/2014 13.44 13.47 13.35 13.35 87,407
06/18/2014 13.22 13.44 13.2101 13.43 278,706
06/17/2014 13.16 13.18 13.0879 13.13 52,286
06/16/2014 13.19 13.2 13.05 13.2 91,476
06/13/2014 13.25 13.3799 13.23 13.27 94,228
06/12/2014 13.3 13.3 13.19 13.2 148,127
06/11/2014 13.31 13.37 13.23 13.23 113,424
06/10/2014 13.43 13.43 13.32 13.37 117,137
06/09/2014 13.59 13.59 13.48 13.56 120,976
06/06/2014 13.55 13.6 13.44 13.6 51,376
06/05/2014 13.23 13.37 13.2 13.36 172,146
06/04/2014 13.05 13.1497 13.03 13.14 29,323
06/03/2014 13.14 13.15 13.03 13.11 197,101
06/02/2014 13.24 13.24 13.12 13.16 292,488
05/30/2014 13.12 13.18 13.077 13.12 148,925
05/29/2014 13.02 13.055 12.98 13.05 56,133
05/28/2014 12.99 13.0299 12.91 12.98 58,905
05/27/2014 12.99 13.02 12.94 12.98 161,654
05/23/2014 12.74 12.83 12.6801 12.83 186,326
05/22/2014 12.78 12.78 12.69 12.74 68,849
05/21/2014 12.56 12.68 12.525 12.67 148,977
05/20/2014 12.56 12.649 12.53 12.6 21,759
05/19/2014 12.56 12.58 12.47 12.51 196,116
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?