Indicators

Water ETF FT (NY: FIW )

104.84 -1.36 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	30.63	30.63	30.44	30.44	5,970	+0.00(+0.00%)
Nov 27, 2013	30.27	30.50	30.27	30.44	34,877	+0.11(+0.37%)
Nov 26, 2013	30.37	30.40	30.21	30.33	39,604	+0.12(+0.40%)
Nov 25, 2013	30.39	30.41	30.18	30.21	34,793	-0.03(-0.09%)
Nov 22, 2013	30.46	30.46	30.06	30.24	28,471	+0.23(+0.75%)
Nov 21, 2013	29.80	30.12	29.79	30.01	20,061	+0.40(+1.34%)
Nov 20, 2013	30.02	30.08	29.62	29.62	40,137	-0.25(-0.84%)
Nov 19, 2013	30.12	30.15	29.86	29.87	26,907	-0.20(-0.68%)
Nov 18, 2013	30.47	30.47	30.00	30.07	15,300	-0.20(-0.67%)
Nov 15, 2013	30.17	30.28	30.06	30.28	33,640	+0.22(+0.74%)
Nov 14, 2013	29.94	30.14	29.87	30.05	24,374	+0.13(+0.43%)
Nov 12, 2013	29.89	29.98	29.73	29.92	35,434	-0.07(-0.25%)
Nov 11, 2013	30.19	30.19	29.88	30.00	25,675	+0.01(+0.03%)
Nov 08, 2013	29.54	29.99	29.53	29.99	16,956	+0.38(+1.29%)
Nov 07, 2013	30.18	30.26	29.56	29.61	49,511	-0.64(-2.12%)
Nov 06, 2013	30.19	30.27	30.07	30.25	18,723	+0.08(+0.28%)
Nov 05, 2013	30.32	30.32	30.02	30.16	42,625	-0.23(-0.76%)
Nov 04, 2013	30.38	30.40	30.20	30.40	22,215	+0.21(+0.71%)

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.