Indicators

Water ETF FT (NY: FIW )

104.84 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.42	53.27	52.42	53.16	37,552	+0.85(+1.62%)
Jun 27, 2019	51.84	52.33	51.82	52.31	11,978	+0.53(+1.03%)
Jun 26, 2019	52.00	52.00	51.69	51.78	15,960	-0.23(-0.45%)
Jun 25, 2019	52.08	52.24	51.92	52.01	13,375	-0.09(-0.17%)
Jun 24, 2019	52.28	52.35	52.09	52.10	123,329	-0.07(-0.13%)
Jun 21, 2019	52.41	52.41	52.12	52.17	178,194	-0.29(-0.56%)
Jun 20, 2019	52.42	52.50	52.08	52.46	11,445	+0.53(+1.03%)
Jun 19, 2019	51.68	51.92	51.54	51.92	13,086	+0.25(+0.49%)
Jun 18, 2019	51.42	51.96	51.42	51.67	9,858	+0.56(+1.10%)
Jun 17, 2019	51.25	51.34	51.08	51.11	13,426	-0.14(-0.28%)
Jun 14, 2019	51.25	51.33	51.08	51.25	13,374	-0.03(-0.06%)
Jun 13, 2019	51.33	51.47	51.12	51.28	15,628	+0.29(+0.57%)
Jun 12, 2019	50.82	51.04	50.77	50.99	12,091	+0.13(+0.25%)
Jun 11, 2019	51.34	51.47	50.74	50.86	8,080	-0.23(-0.46%)
Jun 10, 2019	51.21	51.26	51.00	51.10	14,069	+0.21(+0.42%)
Jun 07, 2019	50.92	51.19	50.88	50.88	13,098	+0.35(+0.69%)
Jun 06, 2019	50.51	50.73	50.24	50.53	7,982	+0.06(+0.12%)
Jun 05, 2019	50.26	50.56	50.02	50.48	10,313	+0.48(+0.95%)
Jun 04, 2019	49.27	50.02	49.26	50.00	20,134	+1.07(+2.18%)

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.