Indicators

Water ETF FT (NY: FIW )

102.21 +1.76 (+1.75%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.76	16.99	16.67	16.76	13,891	-0.19(-1.10%)
May 27, 2010	16.79	16.95	16.72	16.95	7,061	+0.50(+3.05%)
May 26, 2010	16.54	16.67	16.41	16.45	13,923	+0.10(+0.61%)
May 25, 2010	16.05	16.38	15.86	16.35	90,650	-0.22(-1.33%)
May 24, 2010	16.53	16.71	16.49	16.57	31,906	-0.02(-0.13%)
May 21, 2010	16.12	16.66	16.09	16.59	173,510	+0.19(+1.15%)
May 20, 2010	16.48	16.73	16.40	16.40	21,943	-0.74(-4.30%)
May 19, 2010	17.30	17.30	16.99	17.14	17,166	-0.27(-1.53%)
May 18, 2010	17.94	17.94	17.39	17.41	16,932	-0.33(-1.85%)
May 17, 2010	17.91	17.91	17.45	17.73	12,778	+0.01(+0.08%)
May 14, 2010	17.72	17.81	17.67	17.72	6,906	-0.50(-2.75%)
May 13, 2010	18.26	18.38	18.18	18.22	9,754	-0.03(-0.15%)
May 12, 2010	18.02	18.27	17.99	18.25	16,128	+0.32(+1.80%)
May 11, 2010	17.88	18.07	17.86	17.92	18,390	+0.14(+0.81%)
May 10, 2010	17.74	17.78	17.60	17.78	26,051	+0.86(+5.10%)
May 07, 2010	17.26	17.37	16.89	16.92	22,743	-0.52(-2.99%)
May 06, 2010	17.89	18.83	16.58	17.44	25,623	-0.58(-3.19%)
May 05, 2010	18.07	18.17	17.99	18.01	15,891	-0.23(-1.28%)
May 04, 2010	18.47	18.48	18.17	18.25	18,493	-0.49(-2.64%)

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.