Indicators

Water ETF FT (NY: FIW )

106.20 -0.71 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	83.37	83.37	82.21	82.51	29,410	-0.33(-0.40%)
Sep 28, 2023	82.60	83.41	82.43	82.84	52,883	+0.37(+0.45%)
Sep 27, 2023	82.43	82.81	81.99	82.47	117,513	+0.33(+0.40%)
Sep 26, 2023	82.96	83.11	82.14	82.14	61,494	-1.00(-1.20%)
Sep 25, 2023	82.47	83.17	82.96	83.13	41,625	+0.22(+0.26%)
Sep 22, 2023	83.03	83.35	82.80	82.92	44,080	+0.05(+0.07%)
Sep 21, 2023	83.90	83.90	82.86	82.86	39,565	-1.59(-1.89%)
Sep 20, 2023	85.24	85.54	84.40	84.45	31,987	-0.50(-0.59%)
Sep 19, 2023	85.15	85.39	84.49	84.95	55,997	-0.30(-0.35%)
Sep 18, 2023	85.21	85.80	85.16	85.25	45,569	-0.09(-0.10%)
Sep 15, 2023	85.76	85.82	85.13	85.34	29,294	-0.81(-0.94%)
Sep 14, 2023	85.61	86.20	85.57	86.15	41,001	+1.05(+1.23%)
Sep 13, 2023	85.42	85.52	84.86	85.10	63,238	-0.31(-0.36%)
Sep 12, 2023	85.98	85.98	85.29	85.41	33,408	-0.50(-0.58%)
Sep 11, 2023	85.87	86.15	85.64	85.91	26,789	+0.35(+0.41%)
Sep 08, 2023	86.28	86.28	85.45	85.56	38,781	-0.70(-0.81%)
Sep 07, 2023	86.64	86.97	86.03	86.26	38,200	-0.66(-0.76%)
Sep 06, 2023	87.28	87.42	86.59	86.91	44,942	-0.39(-0.44%)
Sep 05, 2023	88.93	88.93	87.17	87.30	71,501	-1.89(-2.12%)

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.