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 (%)
Feb 29, 2016	28.77	29.05	28.63	28.70	13,902	+0.07(+0.23%)
Feb 26, 2016	28.74	28.78	28.55	28.63	7,110	-0.03(-0.10%)
Feb 25, 2016	28.54	28.66	28.32	28.66	11,568	+0.19(+0.66%)
Feb 24, 2016	27.98	28.49	27.98	28.47	7,367	+0.11(+0.40%)
Feb 23, 2016	28.57	28.68	28.32	28.36	13,633	-0.31(-1.09%)
Feb 22, 2016	28.57	28.77	28.57	28.67	7,555	+0.27(+0.96%)
Feb 19, 2016	28.29	28.43	28.23	28.40	8,185	-0.01(-0.03%)
Feb 18, 2016	28.44	28.48	28.31	28.41	22,548	+0.06(+0.20%)
Feb 17, 2016	28.05	28.53	28.05	28.35	28,050	+0.36(+1.28%)
Feb 16, 2016	27.57	27.99	27.49	27.99	17,316	+0.57(+2.06%)
Feb 12, 2016	27.11	27.43	27.43	27.43	15,681	+0.55(+2.04%)
Feb 11, 2016	26.88	27.01	26.75	26.88	7,359	-0.32(-1.18%)
Feb 10, 2016	27.34	27.49	27.20	27.20	6,995	-0.08(-0.30%)
Feb 09, 2016	27.22	27.42	27.08	27.28	8,829	-0.05(-0.19%)
Feb 08, 2016	27.07	27.33	26.96	27.33	7,128	-0.07(-0.24%)
Feb 05, 2016	27.53	27.53	27.24	27.40	7,056	-0.21(-0.75%)
Feb 04, 2016	27.26	27.93	27.26	27.61	11,376	+0.42(+1.56%)
Feb 03, 2016	26.91	27.23	26.60	27.18	9,535	+0.41(+1.52%)
Feb 02, 2016	27.01	27.01	26.66	26.77	10,977	-0.56(-2.04%)

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.