First Trust ISE Water Index Fund Historical Stock Prices

(ETF)
FIW 
$30.08
*  
0.17
0.56%
Get FIW Alerts
*Delayed - data as of Aug. 3, 2015 11:19 ET  -  Find a broker to begin trading FIW now


Community Rating:
View:    FIW 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:19  30.16  30.29  29.992  30.08 1,422
07/31/2015 30.11 30.33 30.11 30.25 10,636
07/30/2015 29.97 30.1726 29.93 30.06 90,211
07/29/2015 29.89 30.15 29.82 30.1126 334,608
07/28/2015 29.64 29.85 29.43 29.8401 28,559
07/27/2015 29.53 29.62 29.3601 29.5 72,507
07/24/2015 29.96 30.0466 29.58 29.72 337,115
07/23/2015 30.44 30.55 30.04 30.08 708,151
07/22/2015 30.37 30.64 30.37 30.47 693,421
07/21/2015 30.78 30.9199 30.5 30.56 21,599
07/20/2015 31.13 31.28 30.9101 30.94 10,751
07/17/2015 31.35 31.36 31.086 31.13 12,323
07/16/2015 31.3 31.5099 31.3 31.42 17,560
07/15/2015 31.3724 31.3899 31.094 31.13 10,986
07/14/2015 31.16 31.59 31.16 31.5407 10,247
07/13/2015 30.74 31.28 30.74 31.28 56,433
07/10/2015 30.65 30.9699 30.65 30.8843 18,110
07/09/2015 31.08 31.08 30.65 30.6601 15,242
07/08/2015 31.08 31.1372 30.65 30.79 15,053
07/07/2015 31.19 31.23 30.71 31.215 8,177
07/06/2015 31.07 31.2512 30.98 31.0766 9,449
07/02/2015 31.21 31.4193 31.19 31.2963 33,625
07/01/2015 31.38 31.606 31.2201 31.31 25,995
06/30/2015 31.31 31.39 31.1245 31.32 17,144
06/29/2015 31.52 31.6399 31.1 31.1293 18,035
06/26/2015 31.8018 31.8292 31.66 31.7 11,038
06/25/2015 31.93 31.93 31.72 31.735 35,335
06/24/2015 31.91 31.99 31.7003 31.7906 14,963
06/23/2015 31.93 32.139 31.9 32.0401 16,369
06/22/2015 32.01 32.1646 31.89 31.9601 12,326
06/19/2015 31.72 31.995 31.72 31.82 4,740
06/18/2015 31.594 31.954 31.57 31.87 11,557
06/17/2015 31.51 31.62 31.39 31.51 27,170
06/16/2015 31.2756 31.415 31.2113 31.415 22,655
06/15/2015 31.67 31.67 31.21 31.35 11,848
06/12/2015 32.03 32.03 31.84 31.88 10,664
06/11/2015 32.16 32.16 31.93 32.03 20,491
06/10/2015 31.9924 32.1237 31.98 32.02 10,590
06/09/2015 31.66 31.8792 31.65 31.7173 18,822
06/08/2015 31.85 31.85 31.69 31.69 18,544
06/05/2015 31.72 31.92 31.6306 31.8756 28,916
06/04/2015 32.2 32.2 31.8071 31.8071 42,017
06/03/2015 32.143 32.3649 32.143 32.2292 37,104
06/02/2015 32.1099 32.286 32.1006 32.1355 8,813
06/01/2015 31.99 32.11 31.89 31.999 10,004
05/29/2015 32.1199 32.1199 31.8201 31.97 11,381
05/28/2015 32.15 32.16 31.9 32.1104 19,192
05/27/2015 31.88 32.2 31.76 32.1819 73,646
05/26/2015 32.1 32.18 31.74 31.9199 22,444
05/22/2015 32.48 32.48 32.2 32.22 20,760
05/21/2015 32.5189 32.6199 32.411 32.6 18,690
05/20/2015 32.5 32.5999 32.381 32.4861 15,297
05/19/2015 32.57 32.6 32.3201 32.48 15,135
05/18/2015 32.36 32.642 32.36 32.6 46,522
05/15/2015 32.47 32.56 32.38 32.48 13,970
05/14/2015 32.13 32.59 32.13 32.5 26,352
05/13/2015 31.94 32.14 31.94 32.02 18,929
05/12/2015 31.74 31.9 31.555 31.8028 17,544
05/11/2015 31.7 31.9 31.7 31.74 24,788
05/08/2015 31.9394 32.0399 31.7678 31.83 139,819
05/07/2015 31.7 31.84 31.6052 31.71 16,591
05/06/2015 31.75 31.76 31.5444 31.76 15,477
05/05/2015 31.95 31.95 31.49 31.59 9,706
05/04/2015 31.82 32.1 31.82 32.03 19,028
05/01/2015 31.9243 31.9243 31.6301 31.88 15,584
04/30/2015 32.23 32.3 31.71 31.84 37,295
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?