Indicators

Water ETF FT (NY: FIW )

106.65 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	20.62	20.62	20.31	20.41	6,828	+0.05(+0.22%)
Jan 30, 2012	20.27	20.45	20.20	20.37	9,264	-0.05(-0.27%)
Jan 27, 2012	20.27	20.47	20.27	20.42	8,039	+0.01(+0.05%)
Jan 26, 2012	20.51	20.60	20.34	20.41	47,552	-0.04(-0.20%)
Jan 25, 2012	20.16	20.45	20.12	20.45	13,842	+0.20(+1.00%)
Jan 24, 2012	20.01	20.25	19.96	20.25	23,270	+0.11(+0.55%)
Jan 23, 2012	20.24	20.29	20.02	20.14	13,068	-0.09(-0.44%)
Jan 20, 2012	20.27	20.27	20.12	20.23	5,847	+0.02(+0.10%)
Jan 19, 2012	20.19	20.28	20.06	20.21	16,884	+0.16(+0.80%)
Jan 18, 2012	19.77	20.07	19.77	20.05	31,977	+0.22(+1.11%)
Jan 17, 2012	20.01	20.01	19.74	19.83	84,098	+0.05(+0.28%)
Jan 13, 2012	19.79	19.79	19.61	19.77	6,083	-0.16(-0.83%)
Jan 12, 2012	19.80	19.96	19.69	19.94	11,900	+0.14(+0.69%)
Jan 11, 2012	19.69	19.80	19.60	19.80	117,005	+0.21(+1.07%)
Jan 10, 2012	19.56	19.64	19.56	19.59	9,636	+0.21(+1.08%)
Jan 09, 2012	19.30	19.39	19.23	19.38	3,749	+0.08(+0.40%)
Jan 06, 2012	19.32	19.52	19.20	19.30	8,038	-0.11(-0.58%)
Jan 05, 2012	19.13	19.43	19.05	19.42	13,146	+0.13(+0.66%)

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.