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 (%)
Jun 30, 2011	20.83	21.00	20.79	20.96	11,503	+0.21(+1.01%)
Jun 29, 2011	20.71	20.75	20.54	20.75	36,358	+0.15(+0.75%)
Jun 28, 2011	20.26	20.59	20.26	20.59	6,308	+0.40(+1.99%)
Jun 27, 2011	20.07	20.22	19.98	20.19	7,805	+0.17(+0.85%)
Jun 24, 2011	20.18	20.29	20.01	20.02	9,695	-0.16(-0.79%)
Jun 23, 2011	20.26	20.26	19.70	20.18	17,446	-0.19(-0.95%)
Jun 22, 2011	20.37	20.53	20.37	20.38	16,110	-0.12(-0.57%)
Jun 21, 2011	20.18	20.49	20.18	20.49	8,455	+0.53(+2.67%)
Jun 20, 2011	20.04	20.04	19.96	19.96	4,295	+0.02(+0.09%)
Jun 17, 2011	20.07	20.11	19.87	19.94	7,394	+0.12(+0.59%)
Jun 16, 2011	19.85	20.02	19.67	19.83	9,746	+0.03(+0.14%)
Jun 15, 2011	20.00	20.03	19.75	19.80	34,969	-0.34(-1.71%)
Jun 14, 2011	19.95	20.23	19.95	20.14	15,810	+0.35(+1.78%)
Jun 13, 2011	19.76	19.80	19.69	19.79	6,252	+0.10(+0.51%)
Jun 10, 2011	19.89	19.89	19.66	19.69	15,660	-0.24(-1.23%)
Jun 09, 2011	19.84	20.05	19.84	19.93	9,854	+0.12(+0.59%)
Jun 08, 2011	19.93	20.02	19.81	19.82	37,379	-0.21(-1.04%)
Jun 07, 2011	20.12	20.21	20.02	20.02	23,400	+0.00(+0.02%)
Jun 06, 2011	20.18	20.22	19.99	20.02	20,649	-0.22(-1.10%)

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.