Indicators

Water ETF FT (NY: FIW )

106.96 +0.31 (+0.29%)

Streaming Delayed Price Updated: 10:09 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.31	22.54	22.31	22.54	15,650	+0.05(+0.21%)
Sep 27, 2012	22.34	22.49	22.20	22.49	15,985	+0.26(+1.16%)
Sep 26, 2012	22.39	22.39	22.18	22.23	16,576	-0.16(-0.70%)
Sep 25, 2012	22.66	22.76	22.39	22.39	7,630	-0.19(-0.86%)
Sep 24, 2012	22.39	22.63	22.39	22.58	3,828	+0.03(+0.12%)
Sep 21, 2012	22.46	22.62	22.46	22.55	12,462	+0.14(+0.62%)
Sep 20, 2012	22.41	22.45	22.22	22.42	6,792	-0.09(-0.38%)
Sep 19, 2012	22.36	22.56	22.36	22.50	12,507	+0.12(+0.53%)
Sep 18, 2012	22.37	22.40	22.34	22.38	7,781	+0.01(+0.04%)
Sep 17, 2012	22.49	22.49	22.37	22.37	4,032	-0.28(-1.26%)
Sep 14, 2012	22.65	22.82	22.56	22.66	73,383	+0.11(+0.49%)
Sep 13, 2012	22.25	22.66	22.23	22.55	8,269	+0.35(+1.58%)
Sep 12, 2012	22.16	22.20	22.15	22.20	7,266	+0.03(+0.12%)
Sep 11, 2012	22.23	22.33	22.13	22.17	4,174	-0.01(-0.04%)
Sep 10, 2012	22.19	22.28	22.16	22.18	18,260	+0.02(+0.08%)
Sep 07, 2012	22.24	22.24	22.16	22.16	12,242	+0.17(+0.80%)
Sep 06, 2012	21.90	22.01	21.90	21.99	21,438	+0.43(+2.01%)
Sep 05, 2012	21.68	21.68	21.54	21.55	9,806	-0.12(-0.55%)

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.