Indicators

Water ETF FT (NY: FIW )

105.27 +0.43 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	19.80	20.08	19.67	19.97	10,056	-0.07(-0.36%)
Jul 28, 2011	20.21	20.40	20.04	20.04	35,042	-0.31(-1.53%)
Jul 27, 2011	20.79	20.79	20.30	20.35	9,844	-0.52(-2.49%)
Jul 26, 2011	21.06	21.06	20.87	20.87	19,836	-0.41(-1.92%)
Jul 25, 2011	21.20	21.40	21.19	21.28	29,373	-0.08(-0.40%)
Jul 22, 2011	21.37	21.40	21.35	21.36	20,527	-0.04(-0.17%)
Jul 21, 2011	21.36	21.48	21.26	21.40	15,395	+0.18(+0.86%)
Jul 20, 2011	21.18	21.26	21.06	21.21	8,236	+0.28(+1.35%)
Jul 19, 2011	20.69	20.93	20.69	20.93	7,324	+0.36(+1.75%)
Jul 18, 2011	20.82	20.82	20.50	20.57	13,956	-0.29(-1.38%)
Jul 15, 2011	20.88	20.89	20.62	20.86	11,007	+0.05(+0.22%)
Jul 14, 2011	21.11	21.22	20.78	20.81	14,091	-0.30(-1.42%)
Jul 13, 2011	21.19	21.35	21.10	21.11	10,778	+0.06(+0.28%)
Jul 12, 2011	20.98	21.11	20.98	21.05	30,772	+0.00(+0.02%)
Jul 11, 2011	21.35	21.35	21.05	21.05	19,507	-0.51(-2.36%)
Jul 08, 2011	21.47	21.56	21.28	21.56	5,540	-0.11(-0.50%)
Jul 07, 2011	21.60	21.75	21.55	21.67	68,522	+0.29(+1.37%)
Jul 06, 2011	21.31	21.42	21.24	21.38	9,702	+0.03(+0.12%)
Jul 05, 2011	21.29	21.38	21.29	21.35	22,314	+0.03(+0.13%)

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.