Indicators

Water ETF FT (NY: FIW )

103.30 -1.97 (-1.87%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.63	16.66	16.52	16.65	7,969	+0.05(+0.32%)
Feb 25, 2010	16.37	16.60	16.29	16.59	17,297	+0.02(+0.11%)
Feb 24, 2010	16.55	16.64	16.50	16.57	15,870	+0.12(+0.71%)
Feb 23, 2010	16.68	16.71	16.46	16.46	10,533	-0.26(-1.56%)
Feb 22, 2010	16.53	16.78	16.51	16.72	18,217	+0.13(+0.76%)
Feb 19, 2010	16.49	16.66	16.45	16.59	13,111	+0.10(+0.60%)
Feb 18, 2010	16.31	16.50	16.31	16.49	23,182	+0.20(+1.21%)
Feb 17, 2010	16.25	16.30	16.20	16.30	8,402	+0.09(+0.55%)
Feb 16, 2010	16.13	16.21	16.12	16.21	8,758	+0.21(+1.29%)
Feb 12, 2010	15.76	16.00	16.00	16.00	9,011	+0.13(+0.79%)
Feb 11, 2010	15.53	15.87	15.53	15.87	5,086	+0.25(+1.61%)
Feb 10, 2010	15.67	15.68	15.45	15.62	40,780	-0.02(-0.12%)
Feb 09, 2010	15.59	15.71	15.55	15.64	23,072	+0.17(+1.10%)
Feb 08, 2010	15.53	15.62	15.47	15.47	9,830	-0.13(-0.87%)
Feb 05, 2010	15.61	15.61	15.28	15.60	58,890	-0.09(-0.57%)
Feb 04, 2010	15.99	16.00	15.67	15.69	30,215	-0.42(-2.62%)
Feb 03, 2010	16.12	16.22	16.06	16.12	11,329	-0.08(-0.50%)
Feb 02, 2010	16.06	16.21	16.02	16.20	40,732	+0.18(+1.12%)

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.