Indicators

Water ETF FT (NY: FIW )

102.88 +1.12 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.89	13.21	12.89	13.21	2,800	+0.35(+2.73%)
Nov 26, 2008	12.35	12.86	12.33	12.86	4,857	+0.80(+6.63%)
Nov 25, 2008	12.30	12.30	11.68	12.06	14,721	+0.34(+2.91%)
Nov 24, 2008	11.27	12.05	11.27	11.72	12,577	+0.74(+6.71%)
Nov 21, 2008	10.53	10.98	9.815	10.98	86,994	+0.60(+5.80%)
Nov 20, 2008	11.37	11.44	10.34	10.38	71,025	-0.99(-8.70%)
Nov 19, 2008	12.27	12.27	11.37	11.37	10,612	-0.67(-5.60%)
Nov 18, 2008	12.44	12.46	11.86	12.04	35,092	-0.35(-2.79%)
Nov 17, 2008	12.42	12.61	12.19	12.39	13,118	+0.16(+1.28%)
Nov 14, 2008	13.04	13.10	12.23	12.23	8,797	-0.99(-7.48%)
Nov 13, 2008	12.16	13.22	11.68	13.22	52,435	+0.92(+7.51%)
Nov 12, 2008	12.85	12.85	12.26	12.30	30,537	-0.91(-6.86%)
Nov 11, 2008	13.17	13.50	13.09	13.20	6,327	-0.25(-1.87%)
Nov 10, 2008	14.12	14.12	13.43	13.46	7,684	-0.05(-0.40%)
Nov 07, 2008	13.54	13.81	13.33	13.51	8,454	+0.08(+0.58%)
Nov 06, 2008	13.65	13.66	13.30	13.43	5,384	-0.33(-2.40%)
Nov 05, 2008	14.59	14.59	13.76	13.76	25,629	-0.73(-5.02%)
Nov 04, 2008	14.41	14.69	14.29	14.49	30,862	+0.22(+1.51%)

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.