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 31, 2022	79.88	81.81		81.81	222,742	+1.75(+2.19%)
Jan 28, 2022	78.54	80.04	77.54	80.06	63,533	+1.60(+2.03%)
Jan 27, 2022	80.21	80.76	78.18	78.46	122,762	-1.20(-1.51%)
Jan 26, 2022	81.39	82.23	79.04	79.67	87,861	-0.85(-1.05%)
Jan 25, 2022	81.59	81.59	79.82	80.51	111,643	-2.28(-2.76%)
Jan 24, 2022	80.83	82.92	79.64	82.80	236,557	+0.76(+0.92%)
Jan 21, 2022	82.60	83.53	81.98	82.04	184,107	-0.82(-0.99%)
Jan 20, 2022	84.37	85.02	82.73	82.86	127,090	-0.82(-0.98%)
Jan 19, 2022	84.56	84.88	83.60	83.67	132,832	-0.56(-0.67%)
Jan 18, 2022	84.39	84.64	83.71	84.24	232,342	-1.09(-1.28%)
Jan 14, 2022				85.33	0	-1.60(-1.84%)
Jan 13, 2022	88.05	88.13	86.67	86.92	99,103	-0.81(-0.92%)
Jan 12, 2022	88.10	88.50	87.48	87.73	138,618	+0.06(+0.07%)
Jan 11, 2022	87.72	87.81	86.36	87.67	114,305	+0.23(+0.26%)
Jan 10, 2022	87.77	87.77	86.13	87.45	100,533	-0.73(-0.83%)
Jan 07, 2022	89.46	89.46	88.13	88.17	65,188	-1.30(-1.45%)
Jan 06, 2022	90.17	90.34	89.43	89.47	102,579	-0.54(-0.60%)
Jan 05, 2022	92.10	92.23	89.96	90.02	125,427	-1.90(-2.07%)
Jan 04, 2022	92.27	92.56	91.86	91.92	97,954	-0.19(-0.20%)

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.