Indicators

Water ETF FT (NY: FIW )

102.88 +1.12 (+1.10%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	30.64	30.82	30.58	30.65	35,269	-0.07(-0.23%)
Feb 26, 2015	30.68	30.73	30.50	30.72	24,800	+0.06(+0.19%)
Feb 25, 2015	30.64	30.77	30.63	30.67	25,312	-0.06(-0.18%)
Feb 24, 2015	30.63	30.71	30.51	30.72	27,345	+0.22(+0.74%)
Feb 23, 2015	30.39	30.52	30.26	30.50	30,052	+0.00(+0.00%)
Feb 20, 2015	30.54	30.57	30.20	30.50	25,462	+0.01(+0.03%)
Feb 19, 2015	30.39	30.59	30.34	30.49	18,004	+0.04(+0.12%)
Feb 18, 2015	29.99	30.51	29.88	30.45	35,349	+0.22(+0.71%)
Feb 17, 2015	30.31	30.37	30.19	30.24	16,272	-0.11(-0.37%)
Feb 13, 2015	30.27	30.35	30.35	30.35	18,469	+0.17(+0.56%)
Feb 12, 2015	30.07	30.18	30.05	30.18	16,724	+0.35(+1.16%)
Feb 11, 2015	30.02	30.02	29.69	29.83	36,936	-0.20(-0.66%)
Feb 10, 2015	30.10	30.10	29.87	30.03	18,058	-0.02(-0.05%)
Feb 09, 2015	29.97	30.34	29.97	30.05	15,515	+0.10(+0.34%)
Feb 06, 2015	30.19	30.30	29.95	29.95	48,072	-0.24(-0.81%)
Feb 05, 2015	30.09	30.19	29.92	30.19	31,688	+0.37(+1.23%)
Feb 04, 2015	30.33	30.33	29.80	29.82	26,150	-0.54(-1.79%)
Feb 03, 2015	29.94	30.39	29.83	30.37	32,207	+0.74(+2.50%)

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.