Indicators

Water ETF FT (NY: FIW )

102.88 +1.12 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	20.48	20.48	20.32	20.43	14,463	+0.04(+0.18%)
Sep 27, 2007	20.56	20.56	20.39	20.39	9,011	+0.03(+0.13%)
Sep 26, 2007	20.41	20.44	20.34	20.37	2,892	+0.13(+0.62%)
Sep 25, 2007	20.14	20.30	20.13	20.24	6,675	-0.07(-0.35%)
Sep 24, 2007	20.38	20.45	20.22	20.31	5,229	-0.02(-0.09%)
Sep 21, 2007	20.41	20.41	20.33	20.33	31,596	+0.04(+0.18%)
Sep 20, 2007	20.40	20.47	20.30	20.30	10,680	-0.13(-0.66%)
Sep 19, 2007	20.42	20.52	20.39	20.43	9,901	+0.29(+1.43%)
Sep 18, 2007	19.70	20.14	19.70	20.14	890	+0.60(+3.08%)
Sep 17, 2007	19.54	19.59	19.52	19.54	14,240	-0.02(-0.09%)
Sep 14, 2007	19.46	19.56	19.46	19.56	1,557	-0.04(-0.18%)
Sep 13, 2007	19.68	19.73	19.59	19.59	8,900	-0.03(-0.14%)
Sep 12, 2007	19.53	19.68	19.53	19.62	14,352	+0.07(+0.37%)
Sep 11, 2007	19.55	19.55	19.55	19.55	778	+0.24(+1.26%)
Sep 10, 2007	19.55	19.55	19.06	19.31	13,573	-0.03(-0.14%)
Sep 07, 2007	19.61	19.61	19.33	19.33	11,793	-0.35(-1.78%)
Sep 06, 2007	18.47	19.68	18.44	19.68	10,346	+0.03(+0.14%)
Sep 05, 2007	19.77	19.77	19.58	19.66	3,782	-0.22(-1.13%)

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.