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 28, 2018	48.90	49.19	48.90	49.12	17,295	+0.17(+0.36%)
Sep 27, 2018	48.84	49.13	48.84	48.95	63,731	+0.17(+0.36%)
Sep 26, 2018	49.16	49.23	48.71	48.77	97,573	-0.40(-0.81%)
Sep 25, 2018	49.50	49.50	49.13	49.17	16,849	-0.21(-0.43%)
Sep 24, 2018	49.78	49.80	49.25	49.38	16,796	-0.42(-0.83%)
Sep 21, 2018	49.93	49.93	49.74	49.80	6,213	-0.05(-0.10%)
Sep 20, 2018	49.76	49.84	49.62	49.84	10,304	+0.27(+0.55%)
Sep 19, 2018	49.80	49.91	49.44	49.57	67,844	-0.26(-0.52%)
Sep 18, 2018	49.63	49.88	49.42	49.83	15,701	+0.22(+0.45%)
Sep 17, 2018	49.84	49.84	49.52	49.61	19,084	-0.05(-0.10%)
Sep 14, 2018	49.45	49.78	49.38	49.66	18,745	+0.28(+0.58%)
Sep 13, 2018	49.13	49.41	49.13	49.38	25,290	+0.38(+0.77%)
Sep 12, 2018	49.00	49.11	48.85	49.00	12,589	+0.09(+0.18%)
Sep 11, 2018	49.17	49.17	48.91	48.91	26,492	-0.24(-0.49%)
Sep 10, 2018	49.21	49.47	49.15	49.15	11,767	+0.07(+0.14%)
Sep 07, 2018	48.98	49.22	48.90	49.09	22,605	-0.09(-0.18%)
Sep 06, 2018	49.18	49.40	49.15	49.17	47,870	-0.02(-0.04%)
Sep 05, 2018	48.85	49.22	48.69	49.19	21,652	+0.36(+0.73%)

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.