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 28, 2011	20.54	20.64	20.41	20.52	23,803	+0.06(+0.31%)
Feb 25, 2011	20.21	20.46	20.21	20.46	21,352	+0.32(+1.57%)
Feb 24, 2011	20.17	20.26	19.99	20.14	15,333	+0.02(+0.09%)
Feb 23, 2011	20.50	20.50	20.01	20.12	39,398	-0.36(-1.77%)
Feb 22, 2011	20.99	20.99	20.42	20.49	30,212	-0.60(-2.83%)
Feb 18, 2011	21.15	21.15	20.98	21.08	97,090	+0.15(+0.69%)
Feb 17, 2011	21.01	21.01	20.79	20.94	21,449	+0.04(+0.17%)
Feb 16, 2011	21.00	21.00	20.75	20.90	50,427	+0.14(+0.65%)
Feb 15, 2011	20.99	20.99	20.74	20.77	51,105	-0.11(-0.52%)
Feb 14, 2011	20.98	20.98	20.74	20.88	45,662	+0.14(+0.65%)
Feb 11, 2011	20.57	20.79	20.50	20.74	18,471	+0.16(+0.79%)
Feb 10, 2011	20.47	20.63	20.46	20.58	14,873	+0.10(+0.49%)
Feb 09, 2011	20.69	20.69	20.44	20.48	21,192	-0.19(-0.92%)
Feb 08, 2011	20.68	20.68	20.59	20.67	7,932	+0.07(+0.35%)
Feb 07, 2011	20.66	20.71	20.44	20.60	24,249	+0.13(+0.64%)
Feb 04, 2011	20.27	20.49	20.24	20.46	44,027	+0.17(+0.86%)
Feb 03, 2011	20.21	20.32	20.11	20.29	37,850	+0.00(+0.01%)
Feb 02, 2011	20.52	20.52	20.26	20.29	21,348	-0.31(-1.50%)

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.