FAN: Historical Prices for FIRST TRUST ISE GLBL

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	15.11	15.11	14.88	15.10	22,600	15.10
17-Dec-09	15.16	15.16	15.01	15.09	33,900	15.09
16-Dec-09	15.30	15.46	15.28	15.31	38,900	15.31
15-Dec-09	15.22	15.40	15.22	15.37	29,600	15.37
14-Dec-09	15.31	15.49	15.31	15.43	64,800	15.43
11-Dec-09	15.27	15.40	15.25	15.34	29,800	15.34
10-Dec-09	15.33	15.35	15.24	15.30	19,000	15.30
9-Dec-09	15.27	15.27	15.04	15.25	20,000	15.25
8-Dec-09	15.43	15.43	15.25	15.33	28,300	15.33
7-Dec-09	15.58	15.65	15.48	15.51	21,400	15.51
4-Dec-09	15.52	15.63	15.33	15.46	33,200	15.46
3-Dec-09	15.54	15.65	15.43	15.43	91,800	15.43
2-Dec-09	15.55	15.64	15.51	15.56	39,100	15.56
1-Dec-09	15.56	15.60	15.46	15.50	27,200	15.50
30-Nov-09	15.14	15.32	15.14	15.30	14,900	15.30
27-Nov-09	15.03	15.32	14.98	15.19	10,700	15.19
25-Nov-09	15.51	15.63	15.50	15.57	17,300	15.57
24-Nov-09	15.54	15.57	15.42	15.49	21,200	15.49
23-Nov-09	15.56	15.65	15.45	15.49	22,200	15.49
20-Nov-09	15.35	15.42	15.21	15.40	25,800	15.40
19-Nov-09	15.51	15.65	15.28	15.65	43,000	15.65
18-Nov-09	15.72	15.84	15.63	15.84	22,900	15.84
17-Nov-09	15.59	15.78	15.57	15.78	27,600	15.78
16-Nov-09	15.75	15.88	15.58	15.74	27,600	15.74
13-Nov-09	15.53	15.77	15.52	15.60	68,400	15.60
12-Nov-09	15.75	15.85	15.57	15.59	35,600	15.59
11-Nov-09	16.00	16.10	15.89	15.93	35,200	15.93
10-Nov-09	15.87	15.98	15.87	15.98	21,100	15.98
9-Nov-09	15.91	16.17	15.86	16.05	25,500	16.05
6-Nov-09	15.71	15.71	15.55	15.69	32,500	15.69
5-Nov-09	15.55	15.66	15.48	15.60	20,100	15.60
4-Nov-09	15.42	15.58	15.30	15.35	20,300	15.35
3-Nov-09	15.02	15.29	14.97	15.22	39,900	15.22
2-Nov-09	15.18	15.41	14.96	15.09	28,300	15.09
30-Oct-09	15.58	15.58	15.08	15.14	40,000	15.14
29-Oct-09	15.36	15.65	15.36	15.59	86,900	15.59
28-Oct-09	15.50	15.52	14.95	14.97	87,300	14.97
27-Oct-09	15.65	15.81	15.50	15.52	42,800	15.52
26-Oct-09	15.85	16.07	15.50	15.53	67,200	15.53
23-Oct-09	16.17	16.21	15.81	15.89	22,000	15.89
22-Oct-09	16.00	16.21	15.91	16.14	30,700	16.14
21-Oct-09	16.07	16.40	16.06	16.06	39,100	16.06
20-Oct-09	16.37	16.37	16.09	16.20	25,700	16.20
19-Oct-09	16.26	16.42	16.22	16.39	15,200	16.39
16-Oct-09	16.18	16.26	16.03	16.22	64,900	16.22
15-Oct-09	16.33	16.41	16.20	16.34	54,400	16.34
14-Oct-09	16.21	16.39	16.17	16.38	28,800	16.38
13-Oct-09	16.01	16.18	15.96	16.05	24,600	16.05
12-Oct-09	16.10	16.31	16.02	16.10	33,300	16.10
9-Oct-09	16.19	16.19	15.93	16.05	63,300	16.05
8-Oct-09	16.25	16.40	16.21	16.24	31,400	16.24
7-Oct-09	16.04	16.23	16.04	16.18	13,800	16.18
6-Oct-09	16.04	16.25	15.98	16.09	32,600	16.09
5-Oct-09	15.63	15.93	15.61	15.86	23,600	15.86
2-Oct-09	15.53	15.81	15.50	15.69	35,800	15.69
1-Oct-09	16.18	16.18	15.68	15.75	50,000	15.75
30-Sep-09	16.42	16.48	16.19	16.27	264,200	16.27
29-Sep-09	16.25	16.34	16.19	16.25	37,000	16.25
28-Sep-09	16.19	16.43	16.19	16.32	11,500	16.32
25-Sep-09	16.11	16.19	15.89	16.08	123,500	16.08
24-Sep-09	16.58	16.58	16.01	16.19	60,300	16.19
23-Sep-09	16.59	16.77	16.44	16.49	81,300	16.49
22-Sep-09	16.53	16.60	16.44	16.50	47,500	16.50
21-Sep-09	16.44	16.47	16.17	16.47	52,100	16.47
18-Sep-09	16.62	16.68	16.45	16.68	273,800	16.68
17-Sep-09	16.44	16.62	16.36	16.53	55,700	16.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions