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, 2022	79.57	80.04	78.84	79.61	182,860	-0.57(-0.71%)
Feb 25, 2022	78.94	80.23	78.87	80.18	66,352	+1.45(+1.84%)
Feb 24, 2022	75.78	78.91	75.26	78.73	268,707	+1.31(+1.69%)
Feb 23, 2022	79.07	79.38	77.26	77.42	109,658	-1.27(-1.61%)
Feb 22, 2022	79.30	79.83	78.39	78.69	72,900	-0.89(-1.11%)
Feb 18, 2022				79.58	0	-0.47(-0.59%)
Feb 17, 2022	80.54	80.64	79.78	80.05	176,727	-0.95(-1.17%)
Feb 16, 2022	80.76	81.30	80.05	81.00	74,941	+0.24(+0.29%)
Feb 15, 2022	80.51	81.25	80.51	80.76	115,444	+0.94(+1.17%)
Feb 14, 2022	79.84	80.32	79.09	79.82	172,483	+0.17(+0.21%)
Feb 11, 2022	80.74	81.30	79.17	79.66	113,378	-1.06(-1.32%)
Feb 10, 2022	81.51	82.43	80.24	80.72	95,950	-1.86(-2.25%)
Feb 09, 2022	82.45	82.77	82.22	82.58	75,358	+0.99(+1.22%)
Feb 08, 2022	80.36	81.85	80.35	81.59	97,337	+1.42(+1.77%)
Feb 07, 2022	80.60	80.89	80.05	80.17	87,805	-0.41(-0.51%)
Feb 04, 2022	80.98	81.25	79.65	80.58	54,333	-0.71(-0.87%)
Feb 03, 2022	81.64		81.04	81.29	95,679	-0.99(-1.21%)
Feb 02, 2022	82.69	82.76	81.73	82.29	100,906	+0.05(+0.06%)

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.