Indicators

Water ETF FT (NY: FIW )

99.91 +0.16 (+0.16%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	102.02	102.55	101.98	102.10	28,153	+0.10(+0.10%)
Mar 27, 2024	100.88	102.00	100.88	102.00	36,194	+1.57(+1.56%)
Mar 26, 2024	100.77	100.77	100.43	100.43	39,788	-0.15(-0.15%)
Mar 25, 2024	101.39	101.69	100.55	100.58	43,100	-0.83(-0.82%)
Mar 22, 2024	101.87	101.96	101.23	101.41	28,798	-0.46(-0.45%)
Mar 21, 2024	100.85	102.04	100.85	101.87	43,342	+1.27(+1.26%)
Mar 20, 2024	99.52	100.77	99.31	100.60	37,954	+1.04(+1.04%)
Mar 19, 2024	98.36	99.59	98.36	99.56	24,157	+1.16(+1.18%)
Mar 18, 2024	98.99	99.22	98.40	98.40	42,287	-0.39(-0.39%)
Mar 15, 2024	98.25	99.01	98.25	98.79	35,435	+0.26(+0.26%)
Mar 14, 2024	99.33	99.42	97.95	98.53	31,709	-0.81(-0.81%)
Mar 13, 2024	99.28	99.67	99.12	99.34	47,501	+0.12(+0.12%)
Mar 12, 2024	99.09	99.36	98.55	99.22	28,047	+0.21(+0.21%)
Mar 11, 2024	99.09	99.10	98.43	99.01	25,731	-0.31(-0.31%)
Mar 08, 2024	100.00	100.41	99.30	99.32	28,561	-0.42(-0.42%)
Mar 07, 2024	98.84	99.74	98.84	99.74	36,875	+1.26(+1.28%)
Mar 06, 2024	98.28	98.99	98.26	98.48	49,744	+0.78(+0.80%)
Mar 05, 2024	98.78	99.03	97.47	97.70	28,821	-1.47(-1.48%)
Mar 04, 2024	98.62	99.48	98.28	99.17	45,473	+0.57(+0.58%)

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.