Indicators

Water ETF FT (NY: FIW )

105.27 +0.43 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	20.35	20.35	20.08	20.16	42,833	-0.07(-0.36%)
Dec 28, 2007	20.36	20.38	20.23	20.23	4,005	-0.11(-0.53%)
Dec 27, 2007	20.58	20.58	20.24	20.34	21,250	-0.32(-1.57%)
Dec 26, 2007	20.63	20.66	20.45	20.66	3,893	+0.06(+0.31%)
Dec 24, 2007	20.59	20.60	20.58	20.60	667	+0.13(+0.66%)
Dec 21, 2007	20.34	20.47	20.21	20.47	6,897	+0.57(+2.85%)
Dec 20, 2007	19.68	19.90	19.68	19.90	890	+0.31(+1.56%)
Dec 19, 2007	19.45	19.59	19.35	19.59	2,670	+0.06(+0.32%)
Dec 18, 2007	19.43	19.53	19.04	19.53	10,013	+0.34(+1.78%)
Dec 17, 2007	19.70	19.70	19.19	19.19	3,115	-0.61(-3.08%)
Dec 14, 2007	19.92	19.92	19.80	19.80	2,225	-0.31(-1.53%)
Dec 13, 2007	19.89	20.11	19.89	20.11	10,680	+0.01(+0.04%)
Dec 12, 2007	20.36	20.36	20.00	20.10	4,450	-0.04(-0.22%)
Dec 11, 2007	20.68	20.68	20.14	20.14	5,229	-0.40(-1.97%)
Dec 10, 2007	20.37	20.57	20.37	20.55	4,339	+0.09(+0.44%)
Dec 07, 2007	20.48	20.50	20.46	20.46	2,447	+0.03(+0.13%)
Dec 06, 2007	20.13	20.43	20.13	20.43	10,569	+0.52(+2.62%)
Dec 05, 2007	19.84	19.96	19.83	19.91	33,488	+0.26(+1.33%)
Dec 04, 2007	19.67	19.75	19.63	19.65	4,561	-0.25(-1.26%)

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.