Indicators

Water ETF FT (NY: FIW )

105.39 -0.81 (-0.76%)

Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	31.82	32.03	31.72	31.86	36,030	+0.07(+0.23%)
Feb 27, 2014	31.56	31.80	31.53	31.79	23,653	+0.26(+0.83%)
Feb 26, 2014	31.39	31.63	31.37	31.53	31,067	+0.29(+0.92%)
Feb 25, 2014	31.44	31.53	31.19	31.24	22,316	-0.12(-0.39%)
Feb 24, 2014	31.42	31.58	31.22	31.36	34,648	+0.14(+0.45%)
Feb 21, 2014	31.47	31.47	31.22	31.22	30,396	-0.17(-0.53%)
Feb 20, 2014	31.04	31.40	30.94	31.39	41,998	+0.49(+1.58%)
Feb 19, 2014	31.26	31.40	30.89	30.90	43,486	-0.40(-1.27%)
Feb 18, 2014	31.29	31.39	31.17	31.30	32,438	+0.14(+0.46%)
Feb 14, 2014	31.08	31.15	31.15	31.15	36,675	+0.13(+0.41%)
Feb 13, 2014	30.78	31.03	30.49	31.03	28,908	+0.18(+0.57%)
Feb 12, 2014	30.63	30.85	30.63	30.85	22,250	+0.33(+1.07%)
Feb 11, 2014	30.15	30.61	30.15	30.52	20,909	+0.50(+1.67%)
Feb 10, 2014	30.22	30.22	29.85	30.02	28,823	-0.08(-0.28%)
Feb 07, 2014	29.81	30.11	29.81	30.11	16,827	+0.36(+1.22%)
Feb 06, 2014	29.38	29.78	29.38	29.74	33,276	+0.47(+1.62%)
Feb 05, 2014	29.44	29.45	29.12	29.27	77,569	-0.20(-0.69%)
Feb 04, 2014	29.26	29.55	29.08	29.47	57,215	+0.35(+1.20%)

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.