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 28, 2018	46.08	46.08	44.99	44.99	18,283	-0.93(-2.03%)
Feb 27, 2018	46.61	46.73	45.92	45.92	13,053	-0.60(-1.28%)
Feb 26, 2018	46.20	46.55	46.04	46.51	30,457	+0.38(+0.81%)
Feb 23, 2018	45.99	46.14	45.84	46.14	18,077	+0.29(+0.64%)
Feb 22, 2018			45.82	45.85	7,454	+0.12(+0.26%)
Feb 21, 2018	45.64	46.47	45.56	45.73	26,071	+0.11(+0.23%)
Feb 20, 2018	45.91	46.01	45.60	45.62	11,981	-0.49(-1.06%)
Feb 16, 2018		46.11	46.11	46.11	0	+0.56(+1.22%)
Feb 15, 2018	45.40	45.64	45.18	45.55	29,467	+0.43(+0.95%)
Feb 14, 2018	44.30	45.13	44.30	45.12	20,130	+0.49(+1.09%)
Feb 13, 2018	44.35	44.79	44.26	44.64	11,057	-0.11(-0.24%)
Feb 12, 2018	44.19	44.79	43.85	44.75	16,926	+0.72(+1.64%)
Feb 09, 2018	43.72	44.26	42.84	44.02	19,348	+0.47(+1.08%)
Feb 08, 2018	44.66	44.66	43.55	43.55	32,187	-1.05(-2.35%)
Feb 07, 2018	44.82	45.06	44.59	44.60	30,171	-0.23(-0.51%)
Feb 06, 2018	44.10	45.02	43.03	44.83	61,926	-0.55(-1.21%)
Feb 05, 2018	46.42	46.57	44.78	45.38	49,907	-1.34(-2.87%)
Feb 02, 2018	47.13	47.13	46.63	46.72	55,819	-0.60(-1.27%)

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.