Indicators

Water ETF FT (NY: FIW )

106.20 -0.71 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	34.57	34.85	34.52	34.77	18,334	+0.06(+0.16%)
Jul 28, 2016	34.63	34.77	34.63	34.72	8,494	+0.05(+0.14%)
Jul 27, 2016	34.79	34.82	34.54	34.67	10,132	-0.09(-0.27%)
Jul 26, 2016	34.42	34.78	34.42	34.76	20,466	+0.38(+1.12%)
Jul 25, 2016	34.69	34.69	34.23	34.38	11,799	-0.22(-0.64%)
Jul 22, 2016	34.62	34.66	34.32	34.60	14,154	+0.16(+0.47%)
Jul 21, 2016	34.61	34.64	34.32	34.44	75,264	-0.23(-0.66%)
Jul 20, 2016	34.55	34.73	34.39	34.67	14,144	+0.20(+0.58%)
Jul 19, 2016	34.57	34.57	34.35	34.47	20,865	-0.13(-0.38%)
Jul 18, 2016	34.67	34.73	34.53	34.60	22,838	-0.01(-0.04%)
Jul 15, 2016	34.59	34.73	34.54	34.62	8,428	+0.07(+0.22%)
Jul 14, 2016	34.64	34.73	34.54	34.54	8,192	+0.06(+0.18%)
Jul 13, 2016	34.61	34.61	34.40	34.48	8,634	-0.02(-0.05%)
Jul 12, 2016	34.33	34.60	34.32	34.50	15,617	+0.32(+0.94%)
Jul 11, 2016	34.06	34.25	34.06	34.18	8,452	+0.26(+0.75%)
Jul 08, 2016	33.49	33.97	33.17	33.92	21,331	+0.75(+2.25%)
Jul 07, 2016	33.33	33.40	33.04	33.17	17,976	-0.07(-0.22%)
Jul 06, 2016	32.99	33.25	32.91	33.25	10,696	+0.14(+0.41%)
Jul 05, 2016	33.25	33.25	32.94	33.11	10,116	-0.29(-0.86%)

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.