Indicators

Water ETF FT (NY: FIW )

103.30 -1.97 (-1.87%)

Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	75.05	75.81	74.08	74.23	61,380	-0.64(-0.85%)
Feb 25, 2021	75.98	76.14	74.59	74.87	47,704	-1.26(-1.65%)
Feb 24, 2021	75.22	76.17	75.06	76.13	57,403	+0.98(+1.31%)
Feb 23, 2021	74.84	75.23	74.49	75.15	55,667	+0.00(+0.00%)
Feb 22, 2021	75.45	75.45	74.91	75.15	52,551	-0.50(-0.66%)
Feb 19, 2021	75.14	75.91	75.14	75.65	29,670	+0.88(+1.18%)
Feb 18, 2021	74.99	75.13	74.40	74.76	51,241	-0.52(-0.69%)
Feb 17, 2021	75.53	75.74	74.94	75.28	45,000	-0.44(-0.58%)
Feb 16, 2021	76.14	76.45	75.71	75.73	53,228	+0.03(+0.04%)
Feb 12, 2021	75.39	75.77	75.19	75.70	68,619	+0.15(+0.19%)
Feb 11, 2021	75.67	75.95	74.74	75.55	31,251	+0.30(+0.40%)
Feb 10, 2021	75.76	75.86	74.94	75.25	63,335	-0.17(-0.22%)
Feb 09, 2021	75.27	75.63	74.83	75.41	42,819	-0.03(-0.04%)
Feb 08, 2021	74.94	75.44	74.73	75.44	39,244	+1.08(+1.45%)
Feb 05, 2021	74.16	74.54	74.10	74.36	70,964	+0.69(+0.93%)
Feb 04, 2021	72.67	73.69	72.38	73.68	60,452	+1.33(+1.84%)
Feb 03, 2021	72.96	72.96	71.86	72.34	186,661	-0.40(-0.55%)
Feb 02, 2021	72.01	72.88	71.95	72.74	51,061	+1.25(+1.74%)

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.