Indicators

Water ETF FT (NY: FIW )

106.20 UNCHANGED

Streaming Delayed 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, 2022	79.47	80.49	79.44	80.31	105,832	+0.89(+1.12%)
Jul 28, 2022	77.49	79.42	77.49	79.42	47,261	+2.11(+2.72%)
Jul 27, 2022	76.65	77.49	76.25	77.31	39,822	+1.02(+1.33%)
Jul 26, 2022	75.50	76.39	75.50	76.30	67,166	+0.52(+0.69%)
Jul 25, 2022	75.60	75.85	75.15	75.77	23,722	+0.23(+0.30%)
Jul 22, 2022	75.73	76.01	75.05	75.54	29,221	-0.03(-0.04%)
Jul 21, 2022	74.22	75.58	74.14	75.57	33,702	+1.48(+2.00%)
Jul 20, 2022	73.52	74.22	73.40	74.09	26,956	+0.74(+1.01%)
Jul 19, 2022	71.71	73.40	71.71	73.35	58,346	+2.44(+3.44%)
Jul 18, 2022	72.21	72.21	70.67	70.91	36,590	-0.87(-1.21%)
Jul 15, 2022	71.12	71.97	70.73	71.78	103,045	+1.48(+2.11%)
Jul 14, 2022	69.55	70.37	69.13	70.30	45,399	-0.45(-0.64%)
Jul 13, 2022	70.13	71.16	69.82	70.75	51,240	-0.22(-0.31%)
Jul 12, 2022	71.97	72.50	70.74	70.97	25,245	-1.21(-1.67%)
Jul 11, 2022	72.50	72.63	72.08	72.17	26,813	-0.57(-0.79%)
Jul 08, 2022	73.20	73.29	72.55	72.75	51,001	-0.56(-0.77%)
Jul 07, 2022	72.53	73.45	72.47	73.31	23,337	+1.22(+1.69%)
Jul 06, 2022	71.68	72.45	71.53	72.09	47,505	+0.42(+0.58%)
Jul 05, 2022	71.28	71.68	70.07	71.68	31,821	-0.46(-0.64%)

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.