Indicators

Water ETF FT (NY: FIW )

104.78 -1.42 (-1.34%)

Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.69	25.80	25.68	25.69	13,924	+0.37(+1.47%)
Jun 26, 2013	25.70	25.70	25.30	25.32	49,307	+0.10(+0.40%)
Jun 25, 2013	24.86	25.28	24.86	25.22	58,027	+0.30(+1.19%)
Jun 24, 2013	24.95	25.11	24.77	24.92	63,833	-0.37(-1.47%)
Jun 21, 2013	25.26	25.35	24.99	25.29	35,157	+0.05(+0.19%)
Jun 20, 2013	25.60	25.60	25.15	25.25	75,731	-0.67(-2.60%)
Jun 19, 2013	26.34	26.34	25.92	25.92	26,299	-0.50(-1.90%)
Jun 18, 2013	26.17	26.45	26.16	26.42	11,603	+0.32(+1.22%)
Jun 17, 2013	26.15	26.33	26.05	26.11	88,833	+0.07(+0.28%)
Jun 14, 2013	26.20	26.26	26.02	26.03	164,268	-0.20(-0.77%)
Jun 13, 2013	25.85	26.28	25.85	26.24	25,548	+0.33(+1.26%)
Jun 12, 2013	26.27	26.27	25.86	25.91	18,254	-0.16(-0.60%)
Jun 11, 2013	25.98	26.25	25.96	26.07	21,079	-0.23(-0.87%)
Jun 10, 2013	26.39	26.41	26.18	26.30	21,255	-0.00(-0.01%)
Jun 07, 2013	26.25	26.41	26.18	26.30	17,065	+0.21(+0.81%)
Jun 06, 2013	25.91	26.09	25.88	26.09	16,358	+0.14(+0.54%)
Jun 05, 2013	26.27	26.27	25.83	25.95	186,459	-0.46(-1.75%)
Jun 04, 2013	26.73	26.74	26.28	26.41	16,748	-0.19(-0.72%)

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.