Indicators

Water ETF FT (NY: FIW )

104.84 -1.36 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		46.83	46.83	46.83	0	-0.15(-0.33%)
Dec 28, 2017	46.81	46.98	46.60	46.98	13,007	+0.37(+0.79%)
Dec 27, 2017	46.70	46.83	46.53	46.61	20,085	+0.08(+0.17%)
Dec 26, 2017	46.34	46.64	46.33	46.53	14,367	+0.24(+0.51%)
Dec 22, 2017	46.47	46.47	46.19	46.29	8,210	-0.13(-0.29%)
Dec 21, 2017	46.47	46.65	46.36	46.43	21,518	+0.04(+0.08%)
Dec 20, 2017	46.62	46.62	46.31	46.39	19,713	+0.04(+0.09%)
Dec 19, 2017	46.95	46.95	46.35	46.35	14,279	-0.37(-0.80%)
Dec 18, 2017	46.56	46.81	46.47	46.72	15,981	+0.45(+0.96%)
Dec 15, 2017	45.79	46.50	45.26	46.28	18,417	+0.65(+1.43%)
Dec 14, 2017	46.10	46.10	45.62	45.62	12,515	-0.46(-1.00%)
Dec 13, 2017	46.06	46.23	46.00	46.09	22,432	+0.14(+0.31%)
Dec 12, 2017	46.25	46.25	45.93	45.94	18,411	-0.22(-0.47%)
Dec 11, 2017	46.47	46.47	46.07	46.16	12,596	-0.29(-0.62%)
Dec 08, 2017	46.54	46.61	46.34	46.45	13,622	+0.08(+0.17%)
Dec 07, 2017	46.48	46.49	46.21	46.37	40,046	+0.09(+0.19%)
Dec 06, 2017	46.34	46.47	46.23	46.29	9,450	-0.02(-0.04%)
Dec 05, 2017	46.90	46.90	46.28	46.31	18,707	-0.48(-1.03%)
Dec 04, 2017	47.01	47.29	46.78	46.79	16,036	+0.15(+0.33%)

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.