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 (%)
Sep 30, 2010	17.39	17.39	17.10	17.27	18,754	+0.02(+0.09%)
Sep 29, 2010	17.15	17.31	17.15	17.26	10,418	+0.08(+0.48%)
Sep 28, 2010	17.16	17.17	16.90	17.17	5,954	+0.05(+0.28%)
Sep 27, 2010	17.15	17.21	17.06	17.12	13,790	-0.01(-0.07%)
Sep 24, 2010	16.86	17.14	16.86	17.14	20,515	+0.53(+3.21%)
Sep 23, 2010	16.70	16.89	16.60	16.60	8,790	-0.24(-1.45%)
Sep 22, 2010	16.83	16.96	16.73	16.85	18,195	-0.09(-0.53%)
Sep 21, 2010	17.01	17.08	16.94	16.94	20,485	-0.10(-0.58%)
Sep 20, 2010	16.74	17.04	16.70	17.04	8,842	+0.30(+1.80%)
Sep 17, 2010	16.74	16.74	16.51	16.74	9,317	+0.02(+0.12%)
Sep 15, 2010	16.55	16.74	16.54	16.72	9,839	+0.02(+0.09%)
Sep 14, 2010	16.73	16.76	16.66	16.70	4,054	-0.06(-0.34%)
Sep 13, 2010	16.57	16.76	16.57	16.76	10,262	+0.32(+1.95%)
Sep 10, 2010	16.39	16.49	16.39	16.44	4,570	+0.08(+0.47%)
Sep 09, 2010	16.49	16.49	16.26	16.36	3,106	+0.08(+0.50%)
Sep 08, 2010	16.21	16.43	16.21	16.28	14,052	+0.08(+0.50%)
Sep 07, 2010	16.29	16.31	16.20	16.20	8,614	-0.27(-1.65%)
Sep 03, 2010	16.39	16.48	16.23	16.47	12,949	+0.25(+1.56%)
Sep 02, 2010	16.07	16.22	16.07	16.22	7,054	+0.16(+1.01%)

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.