Indicators

Water ETF FT (NY: FIW )

107.07 +0.42 (+0.39%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.73	21.73	21.46	21.49	21,632	-0.29(-1.34%)
Apr 27, 2012	21.60	21.81	21.48	21.78	10,637	+0.29(+1.34%)
Apr 26, 2012	21.34	21.49	21.31	21.49	1,754	+0.13(+0.62%)
Apr 25, 2012	21.32	21.47	21.31	21.36	5,364	+0.26(+1.26%)
Apr 24, 2012	20.97	21.14	20.97	21.10	3,139	+0.17(+0.83%)
Apr 23, 2012	21.01	21.01	20.87	20.92	3,093	-0.39(-1.84%)
Apr 20, 2012	21.36	21.48	21.22	21.32	7,989	+0.28(+1.35%)
Apr 19, 2012	21.33	21.40	20.98	21.03	3,884	-0.23(-1.07%)
Apr 18, 2012	21.39	21.39	21.25	21.26	5,128	-0.37(-1.69%)
Apr 17, 2012	21.36	21.63	21.36	21.63	2,299	+0.47(+2.23%)
Apr 16, 2012	21.04	21.26	21.02	21.16	11,159	+0.08(+0.36%)
Apr 13, 2012	21.16	21.21	21.08	21.08	3,131	-0.29(-1.36%)
Apr 12, 2012	20.93	21.40	20.93	21.37	7,992	+0.49(+2.33%)
Apr 11, 2012	20.86	20.92	20.80	20.88	16,606	+0.21(+1.00%)
Apr 10, 2012	21.01	21.01	20.59	20.68	28,379	-0.44(-2.08%)
Apr 09, 2012	21.16	21.22	20.98	21.11	8,780	-0.41(-1.91%)
Apr 05, 2012	21.55	21.62	21.47	21.53	5,646	-0.07(-0.32%)
Apr 04, 2012	21.69	21.69	21.49	21.60	31,531	-0.30(-1.35%)
Apr 03, 2012	22.10	22.10	21.89	21.89	1,763	-0.21(-0.95%)

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.