Indicators

Water ETF FT (NY: FIW )

102.21 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	23.55	24.02	23.55	24.02	16,250	+0.40(+1.71%)
Dec 28, 2012	23.52	23.73	23.52	23.61	23,846	-0.15(-0.61%)
Dec 27, 2012	23.79	23.81	23.50	23.76	18,530	-0.02(-0.08%)
Dec 26, 2012	23.98	23.98	23.71	23.78	19,245	-0.03(-0.12%)
Dec 24, 2012	23.87	23.87	23.59	23.81	7,412	-0.01(-0.04%)
Dec 21, 2012	23.88	23.93	23.77	23.81	10,132	-0.24(-1.01%)
Dec 20, 2012	24.00	24.13	24.00	24.06	7,454	+0.09(+0.38%)
Dec 19, 2012	24.03	24.03	23.93	23.96	4,639	-0.07(-0.31%)
Dec 18, 2012	23.90	24.07	23.75	24.04	15,481	+0.31(+1.32%)
Dec 17, 2012	23.50	23.73	23.50	23.72	15,448	+0.38(+1.62%)
Dec 14, 2012	23.47	23.49	23.35	23.35	25,060	-0.11(-0.46%)
Dec 13, 2012	23.59	23.59	23.27	23.46	17,288	-0.05(-0.20%)
Dec 12, 2012	23.78	23.78	23.49	23.50	7,878	-0.13(-0.54%)
Dec 11, 2012	23.51	23.68	23.41	23.63	10,321	+0.30(+1.30%)
Dec 10, 2012	23.33	23.36	23.30	23.33	10,771	+0.10(+0.44%)
Dec 07, 2012	23.21	23.23	23.13	23.23	5,995	+0.02(+0.11%)
Dec 06, 2012	23.14	23.24	23.05	23.20	4,728	-0.03(-0.15%)
Dec 05, 2012	23.30	23.32	23.20	23.24	7,873	-0.00(-0.01%)

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.