Indicators

Water ETF FT (NY: FIW )

105.17 +0.33 (+0.32%)

Streaming Delayed Price Updated: 3:08 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.65	21.66	21.55	21.58	32,438	-0.01(-0.03%)
Apr 28, 2011	21.46	21.59	21.46	21.58	19,228	+0.03(+0.13%)
Apr 27, 2011	21.77	21.77	21.34	21.55	15,230	+0.04(+0.17%)
Apr 26, 2011	21.37	21.61	21.25	21.52	51,495	+0.48(+2.28%)
Apr 25, 2011	21.13	21.28	20.96	21.04	7,911	-0.10(-0.45%)
Apr 21, 2011	21.14	21.15	21.04	21.13	46,179	+0.19(+0.89%)
Apr 20, 2011	20.98	20.98	20.85	20.95	12,760	+0.34(+1.63%)
Apr 19, 2011	20.67	20.68	20.53	20.61	6,987	+0.11(+0.53%)
Apr 18, 2011	20.51	20.54	20.32	20.50	37,526	-0.37(-1.78%)
Apr 15, 2011	20.80	20.94	20.69	20.88	17,615	+0.19(+0.92%)
Apr 14, 2011	20.57	20.74	20.50	20.69	40,542	-0.01(-0.04%)
Apr 13, 2011	20.96	20.96	20.59	20.69	22,260	-0.07(-0.35%)
Apr 12, 2011	21.03	21.03	20.65	20.77	35,967	-0.24(-1.16%)
Apr 11, 2011	21.27	21.27	20.90	21.01	26,470	-0.12(-0.56%)
Apr 08, 2011	21.52	21.52	21.09	21.13	16,996	-0.24(-1.10%)
Apr 07, 2011	21.72	21.72	21.36	21.36	18,719	-0.22(-1.03%)
Apr 06, 2011	21.89	21.89	21.56	21.59	39,863	+0.02(+0.11%)
Apr 05, 2011	21.55	21.69	21.48	21.56	19,117	-0.02(-0.08%)
Apr 04, 2011	21.46	21.63	21.46	21.58	12,175	+0.13(+0.59%)

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.