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 31, 2023	90.91	90.91	90.51	90.91	41,336	+0.30(+0.33%)
Jul 28, 2023	90.65	90.84	90.17	90.61	88,094	+0.47(+0.52%)
Jul 27, 2023	91.55	91.55	89.99	90.15	63,547	-1.09(-1.20%)
Jul 26, 2023	91.08	91.37	90.93	91.24	25,348	+0.12(+0.13%)
Jul 25, 2023	90.84	91.43	90.84	91.12	71,006	-0.03(-0.03%)
Jul 24, 2023	91.21	91.42	90.63	91.15	46,426	+0.02(+0.02%)
Jul 21, 2023	90.89	91.37	90.74	91.13	26,082	+0.64(+0.70%)
Jul 20, 2023	90.09	90.64	89.87	90.50	38,598	+0.35(+0.39%)
Jul 19, 2023	89.93	90.37	89.60	90.15	97,054	+0.17(+0.19%)
Jul 18, 2023	89.44	90.01	89.29	89.98	42,044	+0.57(+0.63%)
Jul 17, 2023	88.86	89.63	88.54	89.41	83,730	+0.59(+0.66%)
Jul 14, 2023	89.00	89.03	88.47	88.82	38,981	-0.24(-0.27%)
Jul 13, 2023	89.06	89.27	88.88	89.06	46,940	+0.21(+0.24%)
Jul 12, 2023	88.74	89.20	88.59	88.85	60,534	+0.91(+1.03%)
Jul 11, 2023	87.55	88.11	87.55	87.95	29,360	+0.51(+0.58%)
Jul 10, 2023	86.35	87.51	86.35	87.44	48,557	+1.14(+1.33%)
Jul 07, 2023	86.25	87.17	86.19	86.29	43,310	-0.07(-0.08%)
Jul 06, 2023	86.40	86.59	85.75	86.36	39,783	-0.84(-0.96%)
Jul 05, 2023	87.41	87.55	87.13	87.20	56,729	-0.82(-0.93%)

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.