32.26 Down -0.49 -1.50%
Find prices for:
FIRST TRUST ISE WATER INDEX FUND Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/30/2014 32.75 32.75 32.75 32.75 NA
07/29/2014 32.77 32.77 32.77 32.77 NA
07/28/2014 33.01 33.01 33.01 33.01 NA
07/25/2014 33.18 33.18 33.18 33.18 NA
07/24/2014 33.47 33.47 33.47 33.47 NA
07/23/2014 33.58 33.58 33.58 33.58 NA
07/22/2014 33.82 33.82 33.82 33.82 NA
07/21/2014 33.47 33.47 33.47 33.47 NA
07/18/2014 33.54 33.54 33.54 33.54 NA
07/17/2014 33.06 33.06 33.06 33.06 NA
07/16/2014 33.62 33.62 33.62 33.62 NA
07/15/2014 33.55 33.55 33.55 33.55 NA
07/14/2014 33.87 33.87 33.87 33.87 NA
07/11/2014 33.66 33.66 33.66 33.66 NA
07/10/2014 33.68 33.68 33.68 33.68 NA
07/09/2014 34.03 34.03 34.03 34.03 NA
07/08/2014 34 34 34 34 NA
07/07/2014 34.17 34.17 34.17 34.17 NA
07/03/2014 34.78 34.78 34.78 34.78 NA
07/02/2014 34.57 34.57 34.57 34.57 NA
07/01/2014 34.96 34.96 34.96 34.96 NA
06/30/2014 34.6 34.6 34.6 34.6 NA
06/27/2014 34.73 34.73 34.73 34.73 NA
06/26/2014 34.48 34.48 34.48 34.48 NA
06/25/2014 34.56 34.56 34.56 34.56 NA
06/24/2014 34.47 34.47 34.47 34.47 NA
06/24/2014 0.1047 Ex-dividend
06/23/2014 34.96 34.96 34.96 34.96 NA
06/20/2014 35.26 35.26 35.26 35.26 NA
06/19/2014 35.06 35.06 35.06 35.06 NA
06/18/2014 35.1 35.1 35.1 35.1 NA
06/17/2014 34.86 34.86 34.86 34.86 NA
06/16/2014 34.64 34.64 34.64 34.64 NA
06/13/2014 34.74 34.74 34.74 34.74 NA
06/12/2014 34.62 34.62 34.62 34.62 NA
06/11/2014 34.84 34.84 34.84 34.84 NA
06/10/2014 34.98 34.98 34.98 34.98 NA
06/09/2014 35.04 35.04 35.04 35.04 NA
06/06/2014 34.65 34.65 34.65 34.65 NA
06/05/2014 34.29 34.29 34.29 34.29 NA
06/04/2014 33.71 33.71 33.71 33.71 NA
06/03/2014 33.56 33.56 33.56 33.56 NA
06/02/2014 33.75 33.75 33.75 33.75 NA
05/30/2014 33.65 33.65 33.65 33.65 NA
05/29/2014 33.62 33.62 33.62 33.62 NA
05/28/2014 33.73 33.73 33.73 33.73 NA
05/27/2014 33.94 33.94 33.94 33.94 NA
05/23/2014 33.61 33.61 33.61 33.61 NA
05/22/2014 33.22 33.22 33.22 33.22 NA
05/21/2014 32.95 32.95 32.95 32.95 NA
05/20/2014 32.77 32.77 32.77 32.77 NA
05/19/2014 33.23 33.23 33.23 33.23 NA
05/16/2014 32.96 32.96 32.96 32.96 NA
05/15/2014 32.77 32.77 32.77 32.77 NA
05/14/2014 33.01 33.01 33.01 33.01 NA
05/13/2014 33.55 33.55 33.55 33.55 NA
05/12/2014 33.9 33.9 33.9 33.9 NA
05/09/2014 33.24 33.24 33.24 33.24 NA
05/08/2014 33.06 33.06 33.06 33.06 NA
05/07/2014 33.33 33.33 33.33 33.33 NA
05/06/2014 33.25 33.25 33.25 33.25 NA
05/05/2014 33.47 33.47 33.47 33.47 NA
05/02/2014 33.54 33.54 33.54 33.54 NA
05/01/2014 33.41 33.41 33.41 33.41 NA
04/30/2014 33.4 33.4 33.4 33.4 NA
04/29/2014 33.34 33.34 33.34 33.34 NA
04/28/2014 33.34 33.34 33.34 33.34 NA
04/25/2014 33.32 33.32 33.32 33.32 NA
04/24/2014 33.68 33.68 33.68 33.68 NA
04/23/2014 33.72 33.72 33.72 33.72 NA
04/22/2014 33.97 33.97 33.97 33.97 NA
04/21/2014 33.83 33.83 33.83 33.83 NA
04/17/2014 33.7 33.7 33.7 33.7 NA
04/16/2014 33.59 33.59 33.59 33.59 NA
04/15/2014 33.14 33.14 33.14 33.14 NA
04/14/2014 33.12 33.12 33.12 33.12 NA
04/11/2014 33.06 33.06 33.06 33.06 NA
04/10/2014 33.54 33.54 33.54 33.54 NA
04/09/2014 34.25 34.25 34.25 34.25 NA
04/08/2014 33.78 33.78 33.78 33.78 NA
04/07/2014 33.62 33.62 33.62 33.62 NA
04/04/2014 34.18 34.18 34.18 34.18 NA
04/03/2014 34.64 34.64 34.64 34.64 NA
04/02/2014 34.82 34.82 34.82 34.82 NA
04/01/2014 34.6 34.6 34.6 34.6 NA
03/31/2014 34.4 34.4 34.4 34.4 NA
03/28/2014 33.73 33.73 33.73 33.73 NA
03/27/2014 33.59 33.59 33.59 33.59 NA
03/26/2014 33.61 33.61 33.61 33.61 NA
03/25/2014 34.13 34.13 34.13 34.13 NA
03/25/2014 0.0371 Ex-dividend
03/24/2014 33.97 33.97 33.97 33.97 NA
03/21/2014 34.16 34.16 34.16 34.16 NA
03/20/2014 34.07 34.07 34.07 34.07 NA
03/19/2014 34.08 34.08 34.08 34.08 NA
03/18/2014 34.37 34.37 34.37 34.37 NA
03/17/2014 34.06 34.06 34.06 34.06 NA
03/14/2014 33.92 33.92 33.92 33.92 NA
03/13/2014 33.87 33.87 33.87 33.87 NA
03/12/2014 34.26 34.26 34.26 34.26 NA
03/11/2014 34.26 34.26 34.26 34.26 NA
03/10/2014 34.72 34.72 34.72 34.72 NA
03/07/2014 34.84 34.84 34.84 34.84 NA
03/06/2014 34.96 34.96 34.96 34.96 NA
03/05/2014 34.42 34.42 34.42 34.42 NA
03/04/2014 34.49 34.49 34.49 34.49 NA
03/03/2014 33.82 33.82 33.82 33.82 NA
02/28/2014 34.23 34.23 34.23 34.23 NA
02/27/2014 34.17 34.17 34.17 34.17 NA
02/26/2014 33.85 33.85 33.85 33.85 NA
02/25/2014 33.61 33.61 33.61 33.61 NA
02/24/2014 33.7 33.7 33.7 33.7 NA
02/21/2014 33.6 33.6 33.6 33.6 NA
02/20/2014 33.75 33.75 33.75 33.75 NA
02/19/2014 33.25 33.25 33.25 33.25 NA
02/18/2014 33.64 33.64 33.64 33.64 NA
02/14/2014 33.53 33.53 33.53 33.53 NA
02/13/2014 33.37 33.37 33.37 33.37 NA
02/12/2014 33.2 33.2 33.2 33.2 NA
02/11/2014 32.86 32.86 32.86 32.86 NA
02/10/2014 32.33 32.33 32.33 32.33 NA
02/07/2014 32.44 32.44 32.44 32.44 NA
02/06/2014 32.01 32.01 32.01 32.01 NA
02/05/2014 31.52 31.52 31.52 31.52 NA
02/04/2014 31.72 31.72 31.72 31.72 NA
02/03/2014 31.31 31.31 31.31 31.31 NA
01/31/2014 32.28 32.28 32.28 32.28 NA
01/30/2014 32.55 32.55 32.55 32.55 NA
01/29/2014 32.04 32.04 32.04 32.04 NA
01/28/2014 32.49 32.49 32.49 32.49 NA
01/27/2014 32.31 32.31 32.31 32.31 NA
01/24/2014 32.53 32.53 32.53 32.53 NA
01/23/2014 33.41 33.41 33.41 33.41 NA
01/22/2014 33.73 33.73 33.73 33.73 NA
01/21/2014 33.74 33.74 33.74 33.74 NA
01/17/2014 33.67 33.67 33.67 33.67 NA
01/16/2014 33.62 33.62 33.62 33.62 NA
01/15/2014 33.65 33.65 33.65 33.65 NA
01/14/2014 33.39 33.39 33.39 33.39 NA
01/13/2014 33 33 33 33 NA
01/10/2014 33.46 33.46 33.46 33.46 NA
01/09/2014 33.43 33.43 33.43 33.43 NA
01/08/2014 33.34 33.34 33.34 33.34 NA
01/07/2014 33.46 33.46 33.46 33.46 NA
01/06/2014 33.15 33.15 33.15 33.15 NA
01/03/2014 33.35 33.35 33.35 33.35 NA
01/02/2014 33.23 33.23 33.23 33.23 NA
12/31/2013 33.78 33.78 33.78 33.78 NA
12/30/2013 33.74 33.74 33.74 33.74 NA
12/27/2013 33.8 33.8 33.8 33.8 NA
12/26/2013 33.7 33.7 33.7 33.7 NA
12/24/2013 33.72 33.72 33.72 33.72 NA
12/23/2013 33.6 33.6 33.6 33.6 NA
12/20/2013 33.26 33.26 33.26 33.26 NA
12/19/2013 32.97 32.97 32.97 32.97 NA
12/18/2013 33.19 33.19 33.19 33.19 NA
12/18/2013 0.0382 Ex-dividend
12/17/2013 32.64 32.64 32.64 32.64 NA
12/16/2013 32.57 32.57 32.57 32.57 NA
12/13/2013 32.11 32.11 32.11 32.11 NA
12/12/2013 32.02 32.02 32.02 32.02 NA
12/11/2013 31.83 31.83 31.83 31.83 NA
12/10/2013 32.35 32.35 32.35 32.35 NA
12/09/2013 32.46 32.46 32.46 32.46 NA
12/06/2013 32.5 32.5 32.5 32.5 NA
12/05/2013 32.04 32.04 32.04 32.04 NA
12/04/2013 32.02 32.02 32.02 32.02 NA
12/03/2013 32.17 32.17 32.17 32.17 NA
12/02/2013 32.24 32.24 32.24 32.24 NA
11/29/2013 32.75 32.75 32.75 32.75 NA
11/27/2013 32.8 32.8 32.8 32.8 NA
11/26/2013 32.62 32.62 32.62 32.62 NA
11/25/2013 32.51 32.51 32.51 32.51 NA
11/22/2013 32.51 32.51 32.51 32.51 NA
11/21/2013 32.35 32.35 32.35 32.35 NA
11/20/2013 31.98 31.98 31.98 31.98 NA
11/19/2013 32.16 32.16 32.16 32.16 NA
11/18/2013 32.33 32.33 32.33 32.33 NA
11/15/2013 32.54 32.54 32.54 32.54 NA
11/14/2013 32.3 32.3 32.3 32.3 NA
11/13/2013 32.16 32.16 32.16 32.16 NA
11/12/2013 32.14 32.14 32.14 32.14 NA
11/11/2013 32.24 32.24 32.24 32.24 NA
11/08/2013 32.18 32.18 32.18 32.18 NA
11/07/2013 31.8 31.8 31.8 31.8 NA
11/06/2013 32.46 32.46 32.46 32.46 NA
11/05/2013 32.41 32.41 32.41 32.41 NA
11/04/2013 32.66 32.66 32.66 32.66 NA
11/01/2013 32.43 32.43 32.43 32.43 NA
10/31/2013 32.41 32.41 32.41 32.41 NA
10/30/2013 32.53 32.53 32.53 32.53 NA
10/29/2013 32.73 32.73 32.73 32.73 NA
10/28/2013 32.33 32.33 32.33 32.33 NA
10/25/2013 32.28 32.28 32.28 32.28 NA
10/24/2013 32.03 32.03 32.03 32.03 NA
10/23/2013 31.96 31.96 31.96 31.96 NA
10/22/2013 32.07 32.07 32.07 32.07 NA
10/21/2013 32.09 32.09 32.09 32.09 NA
10/18/2013 32.03 32.03 32.03 32.03 NA
10/17/2013 31.63 31.63 31.63 31.63 NA
10/16/2013 31.25 31.25 31.25 31.25 NA
10/15/2013 31.04 31.04 31.04 31.04 NA
10/14/2013 31.34 31.34 31.34 31.34 NA
10/11/2013 31.31 31.31 31.31 31.31 NA
10/10/2013 30.94 30.94 30.94 30.94 NA
10/09/2013 30.3 30.3 30.3 30.3 NA
10/08/2013 30.33 30.33 30.33 30.33 NA
10/07/2013 30.71 30.71 30.71 30.71 NA
10/04/2013 31.04 31.04 31.04 31.04 NA
10/03/2013 30.92 30.92 30.92 30.92 NA
10/02/2013 31.46 31.46 31.46 31.46 NA
10/01/2013 31.6 31.6 31.6 31.6 NA
09/30/2013 31.43 31.43 31.43 31.43 NA
09/27/2013 31.37 31.37 31.37 31.37 NA
09/26/2013 31.59 31.59 31.59 31.59 NA
09/25/2013 31.4 31.4 31.4 31.4 NA
09/24/2013 31.39 31.39 31.39 31.39 NA
09/23/2013 31.23 31.23 31.23 31.23 NA
09/20/2013 31.29 31.29 31.29 31.29 NA
09/20/2013 0.0407 Ex-dividend
09/19/2013 31.17 31.17 31.17 31.17 NA
09/18/2013 31.09 31.09 31.09 31.09 NA
09/17/2013 30.52 30.52 30.52 30.52 NA
09/16/2013 30.25 30.25 30.25 30.25 NA
09/13/2013 30.18 30.18 30.18 30.18 NA
09/12/2013 30.1 30.1 30.1 30.1 NA
09/11/2013 30.24 30.24 30.24 30.24 NA
09/10/2013 30.2 30.2 30.2 30.2 NA
09/09/2013 29.95 29.95 29.95 29.95 NA
09/06/2013 29.31 29.31 29.31 29.31 NA
09/05/2013 29.26 29.26 29.26 29.26 NA
09/04/2013 29.17 29.17 29.17 29.17 NA
09/03/2013 28.79 28.79 28.79 28.79 NA
08/30/2013 28.63 28.63 28.63 28.63 NA
08/29/2013 29.05 29.05 29.05 29.05 NA
08/28/2013 28.87 28.87 28.87 28.87 NA
08/27/2013 28.94 28.94 28.94 28.94 NA
08/26/2013 29.73 29.73 29.73 29.73 NA
08/23/2013 29.72 29.72 29.72 29.72 NA
08/22/2013 29.5 29.5 29.5 29.5 NA
08/21/2013 28.98 28.98 28.98 28.98 NA
08/20/2013 29.06 29.06 29.06 29.06 NA
08/19/2013 28.83 28.83 28.83 28.83 NA
08/16/2013 29.08 29.08 29.08 29.08 NA
08/15/2013 29.05 29.05 29.05 29.05 NA
08/14/2013 29.5 29.5 29.5 29.5 NA
08/13/2013 29.66 29.66 29.66 29.66 NA
08/12/2013 29.65 29.65 29.65 29.65 NA
08/09/2013 29.48 29.48 29.48 29.48 NA
08/08/2013 29.53 29.53 29.53 29.53 NA
08/07/2013 29.34 29.34 29.34 29.34 NA
08/06/2013 29.47 29.47 29.47 29.47 NA
08/05/2013 29.71 29.71 29.71 29.71 NA
08/02/2013 29.72 29.72 29.72 29.72 NA
08/01/2013 29.85 29.85 29.85 29.85 NA
07/31/2013 29.37 29.37 29.37 29.37 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:43 AM ET