Indicators

Water ETF FT (NY: FIW )

104.84 -1.36 (-1.28%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	41.01	41.03	40.56	40.65	35,559	-0.35(-0.85%)
Apr 27, 2017	41.16	41.25	40.99	41.00	13,997	-0.15(-0.36%)
Apr 26, 2017	40.97	41.27	40.96	41.14	13,222	+0.17(+0.42%)
Apr 25, 2017	40.93	41.17	40.92	40.97	43,688	+0.36(+0.89%)
Apr 24, 2017	40.57	40.74	40.54	40.61	24,067	+0.53(+1.31%)
Apr 21, 2017	40.15	40.25	39.99	40.08	21,544	+0.03(+0.07%)
Apr 20, 2017	39.82	40.16	39.82	40.05	29,228	+0.38(+0.96%)
Apr 19, 2017	39.76	39.93	39.62	39.67	12,091	-0.01(-0.02%)
Apr 18, 2017	39.52	39.70	39.49	39.68	7,717	+0.00(+0.00%)
Apr 17, 2017	39.22	39.68	39.19	39.68	13,040	+0.63(+1.62%)
Apr 13, 2017	39.46	39.56	39.05	39.05	54,136	-0.43(-1.09%)
Apr 12, 2017	39.99	39.99	39.38	39.48	14,879	-0.45(-1.12%)
Apr 11, 2017	39.66	39.98	39.60	39.92	16,360	+0.17(+0.42%)
Apr 10, 2017	39.74	39.92	39.59	39.76	13,975	+0.02(+0.06%)
Apr 07, 2017	39.62	39.88	39.62	39.73	10,555	-0.00(-0.01%)
Apr 06, 2017	39.48	39.78	39.38	39.74	8,653	+0.26(+0.65%)
Apr 05, 2017	39.80	40.04	39.47	39.48	12,083	-0.13(-0.34%)
Apr 04, 2017	39.56	39.61	39.47	39.61	22,335	+0.05(+0.12%)

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.