Indicators

Water ETF FT (NY: FIW )

102.21 +1.76 (+1.75%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	29.15	29.25	29.13	29.21	34,152	-0.18(-0.60%)
Sep 26, 2013	29.37	29.48	29.23	29.38	27,986	+0.16(+0.54%)
Sep 25, 2013	29.30	29.34	29.19	29.23	15,720	+0.03(+0.10%)
Sep 24, 2013	29.42	29.42	28.98	29.20	25,320	+0.15(+0.51%)
Sep 23, 2013	29.12	29.12	28.83	29.05	24,425	-0.02(-0.07%)
Sep 20, 2013	29.11	29.17	28.97	29.07	15,849	+0.09(+0.33%)
Sep 19, 2013	28.94	29.12	28.86	28.97	28,930	+0.08(+0.29%)
Sep 18, 2013	28.43	28.89	28.26	28.89	27,967	+0.54(+1.90%)
Sep 17, 2013	28.22	28.35	28.10	28.35	32,364	+0.26(+0.92%)
Sep 16, 2013	28.21	28.25	28.05	28.09	24,528	+0.07(+0.26%)
Sep 13, 2013	28.02	28.05	27.89	28.02	27,776	+0.07(+0.23%)
Sep 12, 2013	28.12	28.13	27.91	27.95	16,766	-0.13(-0.46%)
Sep 11, 2013	28.06	28.15	28.02	28.08	27,763	+0.05(+0.17%)
Sep 10, 2013	27.84	28.04	27.84	28.04	9,472	+0.24(+0.87%)
Sep 09, 2013	27.26	27.81	27.26	27.80	10,692	+0.59(+2.18%)
Sep 06, 2013	27.32	27.37	26.96	27.20	9,608	+0.08(+0.31%)
Sep 05, 2013	27.11	27.28	27.11	27.12	25,764	+0.08(+0.31%)
Sep 04, 2013	26.79	27.09	26.75	27.04	13,329	+0.31(+1.15%)

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.