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, 2018	42.48	42.50	42.08	42.50	27,068	+0.39(+0.92%)
Dec 28, 2018	42.24	42.62	41.92	42.11	165,511	-0.02(-0.05%)
Dec 27, 2018	41.22	42.13	40.76	42.13	50,654	+0.47(+1.14%)
Dec 26, 2018	40.26	41.69	39.88	41.66	49,734	+1.53(+3.82%)
Dec 24, 2018	41.00	41.07	40.10	40.13	47,835	-1.17(-2.82%)
Dec 21, 2018	42.31	42.62	41.17	41.29	35,437	-0.71(-1.68%)
Dec 20, 2018	42.32	42.56	41.70	42.00	62,128	-0.45(-1.07%)
Dec 19, 2018	42.99	43.56	42.17	42.45	32,742	-0.58(-1.36%)
Dec 18, 2018	43.11	43.51	42.85	43.04	16,544	+0.13(+0.29%)
Dec 17, 2018	43.95	44.05	42.81	42.91	38,773	-1.09(-2.48%)
Dec 14, 2018	44.15	44.45	43.88	44.00	24,648	-0.60(-1.34%)
Dec 13, 2018	45.00	45.03	44.44	44.60	16,755	-0.24(-0.54%)
Dec 12, 2018	44.89	45.39	44.84	44.84	29,622	+0.51(+1.15%)
Dec 11, 2018	44.92	45.00	44.11	44.33	15,378	-0.05(-0.11%)
Dec 10, 2018	44.15	44.50	43.61	44.38	32,121	+0.09(+0.20%)
Dec 07, 2018	44.80	45.13	43.99	44.29	39,250	-0.62(-1.38%)
Dec 06, 2018	44.37	44.91	43.76	44.91	134,564	-0.02(-0.04%)
Dec 04, 2018	46.55	46.68	44.90	44.93	34,590	-1.69(-3.62%)

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.