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, 2019	49.76	49.76	49.36	49.42	10,127	-0.39(-0.78%)
Feb 27, 2019	49.61	49.83	49.51	49.81	21,427	+0.16(+0.31%)
Feb 26, 2019	49.94	50.03	49.62	49.65	12,132	-0.35(-0.70%)
Feb 25, 2019	50.19	50.30	49.97	50.00	25,312	+0.17(+0.35%)
Feb 22, 2019	49.56	49.83	49.56	49.83	15,497	+0.44(+0.88%)
Feb 21, 2019	49.24	49.43	49.15	49.39	15,079	-0.00(-0.00%)
Feb 20, 2019	49.02	49.47	49.02	49.39	23,991	+0.35(+0.71%)
Feb 19, 2019	48.81	49.26	48.78	49.04	30,683	+0.16(+0.34%)
Feb 15, 2019	48.44	48.88	48.44	48.88	21,283	+0.72(+1.49%)
Feb 14, 2019	48.08	48.35	48.08	48.16	10,649	-0.15(-0.32%)
Feb 13, 2019	48.16	48.38	48.07	48.32	48,366	+0.23(+0.48%)
Feb 12, 2019	47.65	48.16	47.65	48.09	24,613	+0.68(+1.43%)
Feb 11, 2019	47.41	47.50	47.18	47.41	28,344	+0.06(+0.12%)
Feb 08, 2019	46.67	47.35	46.67	47.35	35,747	+0.49(+1.05%)
Feb 07, 2019	46.94	47.10	46.54	46.86	37,390	-0.42(-0.88%)
Feb 06, 2019	47.19	47.34	47.06	47.27	21,914	+0.01(+0.02%)
Feb 05, 2019	46.94	47.27	46.94	47.26	88,878	+0.48(+1.03%)
Feb 04, 2019	46.39	46.78	46.30	46.78	28,144	+0.27(+0.58%)

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.