Indicators

Water ETF FT (NY: FIW )

102.64 +2.19 (+2.18%)

Streaming Delayed Price Updated: 10:08 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	21.43	21.43	21.13	21.25	27,420	-0.11(-0.51%)
Feb 28, 2012	21.52	21.52	21.24	21.36	4,712	-0.21(-0.97%)
Feb 27, 2012	21.07	21.62	21.07	21.57	10,889	+0.18(+0.85%)
Feb 24, 2012	21.64	21.64	21.39	21.39	12,793	-0.32(-1.47%)
Feb 23, 2012	21.39	21.71	21.37	21.71	12,714	+0.23(+1.07%)
Feb 22, 2012	21.45	21.58	21.41	21.48	6,727	-0.03(-0.13%)
Feb 21, 2012	21.66	21.68	21.50	21.51	9,752	-0.06(-0.26%)
Feb 17, 2012	21.55	21.69	21.53	21.56	15,068	+0.01(+0.04%)
Feb 16, 2012	21.36	21.55	21.36	21.55	7,276	+0.51(+2.43%)
Feb 15, 2012	21.40	21.40	21.02	21.04	32,218	-0.23(-1.07%)
Feb 14, 2012	21.27	21.28	21.14	21.27	3,184	-0.16(-0.77%)
Feb 13, 2012	21.27	21.48	21.20	21.43	16,921	+0.40(+1.91%)
Feb 10, 2012	21.19	21.19	21.01	21.03	17,450	-0.29(-1.37%)
Feb 09, 2012	21.37	21.39	21.22	21.33	37,559	-0.01(-0.04%)
Feb 08, 2012	21.32	21.37	21.15	21.33	76,100	+0.03(+0.14%)
Feb 07, 2012	21.05	21.32	21.05	21.30	14,512	+0.13(+0.60%)
Feb 06, 2012	21.11	21.24	21.09	21.18	6,568	-0.09(-0.41%)
Feb 03, 2012	21.04	21.31	21.04	21.26	39,423	+0.53(+2.57%)
Feb 02, 2012	20.77	20.93	20.73	20.73	3,891	-0.05(-0.22%)

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.