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, 2009	11.33	11.63	11.03	11.46	0	+0.08(+0.71%)
Feb 26, 2009	11.68	11.72	11.37	11.38	128,679	-0.22(-1.86%)
Feb 25, 2009	11.80	11.80	11.53	11.59	25,611	-0.18(-1.56%)
Feb 24, 2009	11.51	11.78	11.50	11.78	6,966	+0.41(+3.59%)
Feb 23, 2009	12.01	12.01	11.36	11.37	10,765	-0.55(-4.60%)
Feb 20, 2009	11.87	12.03	11.68	11.92	26,874	-0.18(-1.49%)
Feb 19, 2009	12.27	12.30	12.08	12.10	24,943	-0.20(-1.61%)
Feb 18, 2009	12.48	12.48	12.23	12.30	5,740	-0.18(-1.44%)
Feb 17, 2009	12.59	12.61	12.41	12.48	14,981	-0.59(-4.52%)
Feb 13, 2009	12.97	13.21	12.97	13.07	10,899	+0.11(+0.89%)
Feb 12, 2009	12.74	12.95	12.54	12.95	8,112	+0.04(+0.29%)
Feb 11, 2009	13.10	13.10	12.81	12.91	8,155	-0.07(-0.57%)
Feb 10, 2009	13.53	13.53	12.96	12.99	4,896	-0.45(-3.34%)
Feb 09, 2009	13.41	13.61	13.38	13.44	6,080	-0.02(-0.13%)
Feb 06, 2009	13.06	13.54	13.06	13.46	3,875	+0.43(+3.31%)
Feb 05, 2009	12.91	13.17	12.76	13.02	4,049	+0.06(+0.49%)
Feb 04, 2009	13.31	13.33	12.96	12.96	20,445	+0.05(+0.42%)
Feb 03, 2009	12.83	12.96	12.75	12.91	3,777	+0.14(+1.13%)

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.