Indicators

Water ETF FT (NY: FIW )

107.06 +0.41 (+0.38%)

Streaming Delayed Price Updated: 1:17 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	29.46	29.62	29.42	29.46	8,620	+0.02(+0.06%)
Nov 27, 2015	29.38	29.45	29.37	29.44	4,585	+0.20(+0.68%)
Nov 25, 2015	29.24	29.25	29.25	29.25	8,068	+0.02(+0.06%)
Nov 24, 2015	28.94	29.23	28.90	29.23	10,746	+0.11(+0.39%)
Nov 23, 2015	29.06	29.24	29.04	29.11	10,312	+0.08(+0.29%)
Nov 20, 2015	28.98	29.17	28.98	29.03	3,913	+0.09(+0.33%)
Nov 19, 2015	28.83	28.93	28.76	28.93	12,025	+0.09(+0.33%)
Nov 18, 2015	28.32	28.84	28.29	28.84	9,636	+0.58(+2.07%)
Nov 17, 2015	28.29	28.53	28.23	28.26	19,184	-0.19(-0.66%)
Nov 16, 2015	27.96	28.45	27.96	28.45	8,388	+0.37(+1.31%)
Nov 13, 2015	28.15	28.43	28.08	28.08	6,271	-0.08(-0.27%)
Nov 12, 2015	28.62	28.62	28.15	28.15	21,912	-0.64(-2.22%)
Nov 11, 2015	28.97	28.97	28.79	28.79	15,545	-0.05(-0.16%)
Nov 10, 2015	28.71	28.92	28.65	28.84	2,802	+0.03(+0.10%)
Nov 09, 2015	29.17	29.17	28.72	28.81	11,185	-0.43(-1.48%)
Nov 06, 2015	29.02	29.25	28.96	29.25	8,663	-0.01(-0.03%)
Nov 05, 2015	29.10	29.33	29.10	29.26	8,315	+0.06(+0.19%)
Nov 04, 2015	29.12	29.26	29.09	29.20	11,416	+0.17(+0.58%)
Nov 03, 2015	28.94	29.12	28.82	29.03	5,949	+0.08(+0.26%)

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.