Indicators

Water ETF FT (NY: FIW )

100.45 -0.20 (-0.20%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	26.42	26.61	26.35	26.61	35,477	+0.23(+0.88%)
Mar 27, 2013	26.42	26.42	26.14	26.38	34,626	-0.17(-0.63%)
Mar 26, 2013	26.55	26.58	26.44	26.55	15,553	+0.06(+0.21%)
Mar 25, 2013	26.72	26.86	26.32	26.49	33,364	-0.13(-0.49%)
Mar 22, 2013	26.63	26.67	26.56	26.62	28,323	+0.10(+0.38%)
Mar 21, 2013	26.69	26.69	26.38	26.52	34,808	-0.17(-0.64%)
Mar 20, 2013	26.75	26.78	26.59	26.69	57,813	+0.24(+0.91%)
Mar 19, 2013	26.63	26.63	26.23	26.45	14,834	-0.04(-0.16%)
Mar 18, 2013	26.68	26.68	26.34	26.50	17,273	-0.11(-0.40%)
Mar 15, 2013	26.95	26.95	26.56	26.60	22,645	-0.02(-0.06%)
Mar 14, 2013	26.46	26.64	26.39	26.62	13,963	+0.26(+0.98%)
Mar 13, 2013	26.25	26.36	26.20	26.36	12,489	+0.11(+0.42%)
Mar 12, 2013	26.52	26.52	26.24	26.25	20,055	-0.21(-0.80%)
Mar 11, 2013	26.76	26.76	26.43	26.46	27,547	-0.10(-0.39%)
Mar 08, 2013	26.54	26.57	26.39	26.57	35,105	+0.20(+0.77%)
Mar 07, 2013	26.54	26.54	26.22	26.36	15,200	+0.05(+0.18%)
Mar 06, 2013	26.40	26.44	26.27	26.32	18,051	+0.03(+0.11%)
Mar 05, 2013	26.32	26.40	26.18	26.29	30,180	+0.32(+1.24%)
Mar 04, 2013	25.95	25.96	25.75	25.96	18,734	+0.08(+0.32%)

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.