Indicators

Water ETF FT (NY: FIW )

104.84 -1.36 (-1.28%)

Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	43.59	43.66	43.46	43.49	15,827	-0.05(-0.12%)
Sep 28, 2017	43.49	43.60	43.32	43.54	14,402	+0.01(+0.02%)
Sep 27, 2017	43.43	43.68	43.09	43.53	12,619	+0.12(+0.27%)
Sep 26, 2017	43.45	43.50	43.38	43.42	11,450	-0.00(-0.00%)
Sep 25, 2017	43.52	43.52	43.23	43.42	19,105	-0.08(-0.18%)
Sep 22, 2017	43.24	43.52	43.24	43.49	15,129	+0.31(+0.71%)
Sep 21, 2017	43.16	43.28	43.16	43.19	6,201	+0.19(+0.44%)
Sep 20, 2017	42.69	43.04	42.69	43.00	18,070	+0.35(+0.82%)
Sep 19, 2017	42.73	42.73	42.52	42.65	15,553	+0.08(+0.18%)
Sep 18, 2017	42.44	42.58	42.37	42.57	35,729	+0.33(+0.79%)
Sep 15, 2017	42.16	42.31	42.08	42.24	19,156	+0.08(+0.19%)
Sep 14, 2017	41.87	42.16	41.87	42.16	12,884	+0.18(+0.43%)
Sep 13, 2017	41.90	42.05	41.90	41.98	15,963	+0.02(+0.05%)
Sep 12, 2017	42.05	42.14	41.91	41.96	11,139	+0.00(+0.00%)
Sep 11, 2017	41.93	41.99	41.85	41.96	10,324	+0.39(+0.93%)
Sep 08, 2017	41.27	41.65	41.25	41.57	9,609	+0.22(+0.52%)
Sep 07, 2017	41.35	41.40	41.09	41.36	4,097	+0.07(+0.16%)
Sep 06, 2017	41.23	41.31	41.07	41.29	12,375	+0.28(+0.68%)
Sep 05, 2017	41.17	41.29	41.01	41.01	130,855	-0.16(-0.40%)

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.