Indicators

Water ETF FT (NY: FIW )

105.27 +0.43 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	26.62	27.32	26.62	27.32	19,959	+0.77(+2.92%)
Jan 28, 2016	26.65	26.65	26.40	26.55	19,436	+0.24(+0.90%)
Jan 27, 2016	26.37	26.71	26.22	26.31	13,033	-0.08(-0.32%)
Jan 26, 2016	25.97	26.43	25.97	26.40	4,792	+0.58(+2.26%)
Jan 25, 2016	26.21	26.27	25.81	25.81	6,609	-0.49(-1.85%)
Jan 22, 2016	26.30	26.34	26.01	26.30	29,352	+0.58(+2.26%)
Jan 21, 2016	25.84	26.07	25.68	25.72	16,665	-0.16(-0.62%)
Jan 20, 2016	25.54	26.04	24.98	25.88	33,514	-0.00(-0.02%)
Jan 19, 2016	26.13	26.13	25.62	25.88	13,513	+0.01(+0.05%)
Jan 15, 2016	25.83	25.87	25.87	25.87	14,092	-0.54(-2.04%)
Jan 14, 2016	25.98	26.47	25.85	26.41	8,261	+0.54(+2.10%)
Jan 13, 2016	26.44	26.45	25.86	25.86	10,579	-0.47(-1.77%)
Jan 12, 2016	26.47	26.57	26.01	26.33	5,027	+0.04(+0.14%)
Jan 11, 2016	26.44	26.64	26.14	26.29	10,876	-0.13(-0.50%)
Jan 08, 2016	26.96	26.96	26.43	26.43	22,291	-0.36(-1.34%)
Jan 07, 2016	27.15	27.23	26.77	26.78	10,076	-0.81(-2.93%)
Jan 06, 2016	27.75	27.75	27.51	27.59	6,468	-0.33(-1.20%)
Jan 05, 2016	27.84	28.01	27.70	27.93	6,747	-0.04(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.