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 (%)
May 29, 2015	30.13	30.13	29.85	29.99	12,132	-0.13(-0.44%)
May 28, 2015	30.16	30.17	29.92	30.12	20,458	-0.07(-0.22%)
May 27, 2015	29.91	30.21	29.79	30.19	78,507	+0.25(+0.82%)
May 26, 2015	30.11	30.19	29.77	29.94	23,925	-0.28(-0.93%)
May 22, 2015	30.47	30.23	30.23	30.23	22,172	-0.36(-1.17%)
May 21, 2015	30.51	30.60	30.40	30.58	19,923	+0.11(+0.35%)
May 20, 2015	30.49	30.58	30.38	30.47	16,306	+0.01(+0.02%)
May 19, 2015	30.55	30.58	30.32	30.47	16,133	-0.11(-0.37%)
May 18, 2015	30.36	30.62	30.36	30.58	49,592	+0.11(+0.37%)
May 15, 2015	30.46	30.54	30.38	30.47	14,892	-0.02(-0.06%)
May 14, 2015	30.14	30.57	30.14	30.49	28,091	+0.45(+1.50%)
May 13, 2015	29.96	30.15	29.96	30.04	20,178	+0.20(+0.68%)
May 12, 2015	29.77	29.92	29.60	29.83	18,701	+0.06(+0.20%)
May 11, 2015	29.74	29.92	29.74	29.77	26,424	-0.08(-0.28%)
May 08, 2015	29.96	30.06	29.80	29.86	149,047	+0.11(+0.38%)
May 07, 2015	29.74	29.87	29.65	29.75	17,686	-0.05(-0.16%)
May 06, 2015	29.78	29.79	29.59	29.79	16,498	+0.16(+0.54%)
May 05, 2015	29.97	29.97	29.54	29.63	10,346	-0.41(-1.37%)
May 04, 2015	29.85	30.11	29.85	30.05	20,283	+0.14(+0.47%)

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.