|
Market Closed -
NYSE
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 107.14 USD | -0.03% |
|
+1.95% | -1.38% |
Quotes 5-day view: First Trust ISE Water Index Fund ETF - USD
Delayed Quote NYSE
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$105.43 | US$105.82 | US$105.86 | US$107.17 | US$107.14 |
| Volume | 28,624 | 28,758 | 37,776 | 34,250 | 33,710 |
| Change | +0.32% | +0.37% | +0.04% | +1.24% | -0.03% |
| Opening | US$105.18 | US$105.63 | US$105.42 | US$106.35 | US$107.60 |
| High | US$105.86 | US$106.04 | US$105.87 | US$107.47 | US$108.63 |
| Low | US$104.95 | US$105.00 | US$105.05 | US$106.35 | US$106.67 |
Performance
| 1 week | +1.95% | ||
| Current month | +3.24% | ||
| 1 month | +1.50% | ||
| 3 months | -2.33% | ||
| 6 months | +0.56% | ||
| Current year | -1.38% | ||
| 1 year | -5.31% | ||
| 3 years | +29.79% | ||
| 5 years | +22.03% | ||
| 10 years | +194.99% |
Volumes
marketsDaily volume
33,709
Estimated daily volume
33,709
Avg. Volume 20 sessions
41,253
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
4,419,846.42
Record volume 1
868,017
Record volume 2
708,151
Record volume 3
693,421
Indicators
Moving average 5 days
106.28
Moving average 20 days
105.14
Moving average 50 days
107.79
Moving average 100 days
107.44
Price spread / (MMA5)
-0.80%
Price spread / (MMA20)
-1.86%
Price spread / (MMA50)
+0.61%
Price spread / (MMA100)
+0.28%
RSI 9 days
65.37
RSI 14 days
57.29
Historical Quotes: First Trust ISE Water Index Fund ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
f2920a2b3825fb457a512cbd8bd1.m0WHqajY7E0Exogcj1JXQTqQqdYXS2TCs6J-mnIhN90.rT3O4v-LmR5Xk7oktwACdQ3Swr9gfBOI9NYS8wJKbpvQNMTQ4p-aIHaEyQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 107.14 | 124 | 21,704 |
| 15:55:34 | 107.08 | 100 | 21,580 |
| 15:55:01 | 107.09 | 100 | 21,480 |
| 15:53:35 | 107.15 | 100 | 21,380 |
| 15:51:33 | 107.07 | 342 | 21,280 |
| 15:48:37 | 107.10 | 133 | 20,938 |
| 15:43:38 | 106.95 | 159 | 20,805 |
| 15:39:47 | 106.94 | 175 | 20,646 |
| 15:37:58 | 106.94 | 111 | 20,471 |
| 15:34:26 | 106.95 | 190 | 20,360 |
Price Extremes
| 1 week | 104.95 |  | 108.63 |
| 1 month | 102.94 | | 108.63 |
| 3 years | 77.11 | | 116.3 |
| 5 years | 67.47 | | 116.3 |
| 10 years | 35.54 | | 116.3 |
Monthly variations
Annual variations
| 2026 | -1.38% | ||
| 2025 | +6.46% | ||
| 2024 | +7.65% | ||
| 2023 | +19.45% | ||
| 2022 | -16.29% | ||
| 2021 | +31.45% | ||
| 2020 | +20.30% | ||
| 2019 | +36.53% | ||
| 2018 | -9.84% | ||
| 2017 | +23.10% | ||
| 2016 | +31.40% | ||
| 2015 | -10.68% | ||
| 2014 | -0.38% | ||
| 2013 | +30.05% | ||
| 2012 | +25.28% | ||
| 2011 | -6.33% | ||
| 2010 | +19.03% | ||
| 2009 | +18.44% | ||
| 2008 | -29.87% |
- Stock Market
- ETF
- FIW ETF
- Quotes First Trust ISE Water Index Fund ETF - USD
Select your edition
All financial news and data tailored to specific country editions
