Indicators

Water ETF FT (NY: FIW )

104.84 -1.36 (-1.28%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	54.62	54.84	54.49	54.59	22,398	+0.11(+0.20%)
Sep 27, 2019	54.78	54.84	54.22	54.48	20,866	-0.03(-0.06%)
Sep 26, 2019	54.69	54.69	54.34	54.51	27,565	-0.18(-0.34%)
Sep 25, 2019	53.92	54.74	53.92	54.69	13,826	+0.77(+1.43%)
Sep 24, 2019	54.57	54.63	53.79	53.92	19,360	-0.44(-0.80%)
Sep 23, 2019	54.31	54.61	54.31	54.36	37,110	-0.22(-0.40%)
Sep 20, 2019	55.02	55.05	54.43	54.58	13,271	-0.32(-0.58%)
Sep 19, 2019	55.05	55.37	54.89	54.90	34,986	-0.11(-0.19%)
Sep 18, 2019	55.05	55.11	54.61	55.00	32,075	-0.10(-0.18%)
Sep 17, 2019	54.92	55.18	54.86	55.10	21,477	+0.18(+0.34%)
Sep 16, 2019	54.98	55.13	54.85	54.92	556,927	-0.15(-0.27%)
Sep 13, 2019	55.20	55.39	54.97	55.06	28,087	-0.03(-0.05%)
Sep 12, 2019	54.99	55.18	54.72	55.09	24,291	+0.24(+0.44%)
Sep 11, 2019	54.09	54.85	53.99	54.85	139,124	+1.03(+1.91%)
Sep 10, 2019	53.69	53.82	53.26	53.82	28,335	+0.08(+0.14%)
Sep 09, 2019	54.31	54.31	53.46	53.74	30,224	-0.37(-0.69%)
Sep 06, 2019	54.27	54.47	54.11	54.11	13,477	-0.04(-0.07%)
Sep 05, 2019	53.77	54.27	53.65	54.15	20,131	+0.85(+1.59%)
Sep 04, 2019	53.32	53.44	53.07	53.30	26,440	+0.50(+0.94%)

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.