Indicators

Water ETF FT (NY: FIW )

103.30 -1.97 (-1.87%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.53	84.20	82.42	84.19	53,599	+2.34(+2.86%)
Jan 30, 2023	82.83	83.06	81.78	81.85	48,240	-1.05(-1.27%)
Jan 27, 2023	82.62	83.31	82.20	82.90	33,979	+0.26(+0.31%)
Jan 26, 2023	83.12	83.12	82.16	82.65	30,037	+0.03(+0.04%)
Jan 25, 2023	81.93	82.64	81.67	82.62	21,152	-0.14(-0.17%)
Jan 24, 2023	82.14	82.96	81.93	82.76	52,242	+0.36(+0.43%)
Jan 23, 2023	81.61	82.66	81.48	82.40	47,789	+0.64(+0.79%)
Jan 20, 2023	80.41	81.75	80.01	81.75	201,823	+1.33(+1.65%)
Jan 19, 2023	81.73	81.73	80.38	80.42	30,227	-1.58(-1.92%)
Jan 18, 2023	83.52	83.75	81.93	82.00	31,382	-1.13(-1.36%)
Jan 17, 2023	83.54	84.03	83.08	83.13	41,088	-0.42(-0.50%)
Jan 13, 2023	82.91	83.63	82.54	83.55	25,153	+0.48(+0.57%)
Jan 12, 2023	82.99	83.28	82.32	83.07	30,164	+0.30(+0.36%)
Jan 11, 2023	81.82	82.78	81.82	82.78	32,245	+1.28(+1.57%)
Jan 10, 2023	80.00	81.51	80.00	81.50	36,563	+1.36(+1.70%)
Jan 09, 2023	80.41	81.28	80.08	80.14	48,445	+0.09(+0.11%)
Jan 06, 2023	79.08	80.17	78.53	80.05	24,156	+1.78(+2.27%)
Jan 05, 2023	79.31	79.34	78.12	78.27	21,825	-1.36(-1.71%)
Jan 04, 2023	79.15	80.05	79.08	79.63	25,776	+0.96(+1.22%)

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.