First Trust ISE Global Wind Energy ETF Historical Stock Prices

(ETF)
FAN 
$12.69
*  
0.04
0.32%
Get FAN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FAN now


Community Rating:
 
 
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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  12.66  12.81  12.64  12.69 31,357
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
05/16/2014 12.45 12.5299 12.41 12.45 69,561
05/15/2014 12.609 12.609 12.46 12.49 274,943
05/14/2014 12.7 12.72 12.6402 12.68 48,420
05/13/2014 12.66 12.68 12.59 12.67 78,749
05/12/2014 12.67 12.77 12.67 12.72 107,557
05/09/2014 12.5 12.57 12.45 12.55 38,871
05/08/2014 12.45 12.45 12.32 12.39 19,230
05/07/2014 12.44 12.47 12.3501 12.47 19,472
05/06/2014 12.48 12.532 12.42 12.49 34,038
05/05/2014 12.39 12.47 12.3 12.47 46,610
05/02/2014 12.29 12.36 12.2865 12.35 100,901
05/01/2014 12.23 12.2699 12.18 12.24 174,206
04/30/2014 12.111 12.23 12.111 12.22 14,781
04/29/2014 12.1 12.1 12.04 12.056 43,500
04/28/2014 12.09 12.09 11.944 12.0301 84,332
04/25/2014 12.05 12.09 12.02 12.08 49,263
04/24/2014 12.2 12.2 12.02 12.08 78,163
04/23/2014 12.25 12.25 12.16 12.21 74,033
04/22/2014 12.23 12.26 12.1704 12.22 54,970
04/21/2014 12.01 12.07 12.01 12.0599 12,465
04/17/2014 12 12.0899 11.97 12 30,698
04/16/2014 11.96 11.97 11.85 11.97 32,733
04/15/2014 11.8 11.85 11.61 11.85 105,376
04/14/2014 11.85 11.9 11.75 11.9 231,874
04/11/2014 11.96 12.0799 11.93 11.935 75,041
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?