First Trust ISE Water Index Fund Historical Stock Prices

(ETF)
FIW 
$33
*  
0.16
0.48%
Get FIW Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading FIW now


Community Rating:
View:    FIW After Hours
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  33.24  32.8104  33 13,593
07/25/2014 33.35 33.35 33.1595 33.16 15,660
07/24/2014 33.53 33.75 33.39 33.5 24,541
07/23/2014 33.91 33.91 33.5 33.5 367,300
07/22/2014 33.58 33.9071 33.58 33.81 11,954
07/21/2014 33.49 33.55 33.3001 33.48 41,388
07/18/2014 33.24 33.58 33.15 33.5575 16,811
07/17/2014 33.39 33.47 33.07 33.113 15,615
07/16/2014 33.66 33.74 33.4 33.65 18,706
07/15/2014 33.92 34 33.5 33.5442 21,874
07/14/2014 33.82 33.9203 33.82 33.85 12,208
07/11/2014 33.73 33.75 33.5 33.65 13,947
07/10/2014 33.65 33.8032 33.59 33.7 19,671
07/09/2014 34.05 34.139 33.9401 34.02 20,770
07/08/2014 34.17 34.17 33.84 33.968 20,552
07/07/2014 34.76 34.76 34.17 34.17 12,024
07/03/2014 34.59 34.8111 34.59 34.74 10,332
07/02/2014 34.95 34.99 34.53 34.56 50,813
07/01/2014 34.75 35.132 34.75 34.94 25,418
06/30/2014 34.72 34.72 34.45 34.57 9,378
06/27/2014 34.47 34.76 34.3746 34.72 10,924
06/26/2014 34.66 34.66 34.3175 34.53 19,688
06/25/2014 34.32 34.6 34.3 34.6 26,463
06/24/2014 34.83 35.062 34.49 34.49 32,052
06/23/2014 35.24 35.3 34.91 35.02 19,483
06/20/2014 35.17 35.32 35.0901 35.32 23,622
06/19/2014 35.22 35.22 35.02 35.02 46,461
06/18/2014 34.82 35.14 34.77 35.14 57,930
06/17/2014 34.76 35.0118 34.6999 34.92 12,446
06/16/2014 34.74 34.8 34.6023 34.67 15,485
06/13/2014 34.7 34.8525 34.7 34.78 13,753
06/12/2014 34.77 34.91 34.5901 34.6417 10,713
06/11/2014 34.97 34.97 34.746 34.88 12,770
06/10/2014 35.16 35.16 34.91 35 52,956
06/09/2014 34.56 35.1 34.56 35.01 13,667
06/06/2014 34.39 34.69 34.39 34.65 27,754
06/05/2014 33.69 34.37 33.69 34.27 23,181
06/04/2014 33.551 33.78 33.551 33.735 25,457
06/03/2014 33.75 33.75 33.464 33.5586 24,864
06/02/2014 33.71 33.87 33.56 33.768 84,437
05/30/2014 33.57 33.69 33.56 33.69 20,734
05/29/2014 33.84 33.84 33.494 33.6055 26,268
05/28/2014 33.97 33.97 33.6787 33.76 26,123
05/27/2014 33.82 34.179 33.82 33.92 17,221
05/23/2014 33.17 33.61 33.17 33.6 32,467
05/22/2014 33.05 33.304 33 33.25 22,398
05/21/2014 32.91 33.01 32.7568 32.944 34,225
05/20/2014 33.21 33.21 32.59 32.7478 21,925
05/19/2014 32.96 33.3 32.8174 33.229 30,681
05/16/2014 32.78 32.948 32.637 32.948 10,558
05/15/2014 32.96 32.96 32.4901 32.8 56,826
05/14/2014 33.5 33.5 33.0249 33.0249 16,604
05/13/2014 33.87 33.94 33.581 33.5971 20,814
05/12/2014 33.33 33.9745 33.33 33.92 13,347
05/09/2014 33.08 33.24 32.9525 33.24 9,581
05/08/2014 33.22 33.55 33 33.1171 13,503
05/07/2014 33.38 33.38 32.966 33.35 16,201
05/06/2014 33.5 33.5172 33.291 33.3 20,630
05/05/2014 33.46 33.56 33.212 33.48 18,229
05/02/2014 33.59 33.83 33.4276 33.569 15,054
05/01/2014 33.36 33.5299 33.18 33.4 17,975
04/30/2014 33.34 33.43 33.1799 33.382 19,534
04/29/2014 33.51 33.61 33.35 33.35 11,688
04/28/2014 33.48 33.5704 33.0401 33.3904 19,872
04/25/2014 33.76 33.76 33.26 33.36 27,852
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?