Indicators

Water ETF FT (NY: FIW )

105.27 +0.43 (+0.41%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	82.74	83.24	82.52	82.58	32,500	+0.13(+0.16%)
Feb 27, 2023	83.41	83.68	82.25	82.45	25,290	-0.08(-0.10%)
Feb 24, 2023	82.46	82.65	81.73	82.53	24,484	-0.63(-0.76%)
Feb 23, 2023	83.30	83.81	82.45	83.16	56,984	+0.29(+0.35%)
Feb 22, 2023	83.44	83.57	82.66	82.87	36,902	-0.27(-0.32%)
Feb 21, 2023	84.59	84.59	82.89	83.14	36,205	-2.03(-2.39%)
Feb 17, 2023	84.52	85.23	84.43	85.18	19,030	+0.49(+0.57%)
Feb 16, 2023	84.48	85.42	84.16	84.69	46,208	-0.78(-0.92%)
Feb 15, 2023	84.50	85.56	84.50	85.47	48,283	+0.49(+0.57%)
Feb 14, 2023	84.76	85.35	84.09	84.99	26,192	+0.19(+0.22%)
Feb 13, 2023	84.10	84.83	83.95	84.80	53,426	+0.89(+1.06%)
Feb 10, 2023	83.19	83.92	83.19	83.91	27,347	+0.41(+0.49%)
Feb 09, 2023	85.05	85.32	83.29	83.50	36,183	-0.97(-1.15%)
Feb 08, 2023	85.15	85.27	84.34	84.47	41,735	-0.77(-0.91%)
Feb 07, 2023	84.44	85.44	83.81	85.24	27,028	+0.78(+0.93%)
Feb 06, 2023	84.81	84.81	84.17	84.46	54,303	-0.72(-0.85%)
Feb 03, 2023	85.27	85.50	84.88	85.19	30,522	-0.61(-0.71%)
Feb 02, 2023	85.83	86.28	85.29	85.79	171,946	+0.47(+0.55%)

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.