Indicators

Water ETF FT (NY: FIW )

100.18 -0.67 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.77	54.26	53.35	54.26	88,370	+0.33(+0.61%)
May 28, 2020	54.80	54.80	53.85	53.93	25,687	-0.34(-0.63%)
May 27, 2020	53.62	54.27	53.15	54.27	27,953	+1.44(+2.73%)
May 26, 2020	52.82	53.18	52.75	52.83	23,813	+1.53(+2.99%)
May 22, 2020	51.01	51.30	50.82	51.30	14,352	+0.38(+0.75%)
May 21, 2020	50.94	51.21	50.78	50.92	15,033	-0.03(-0.06%)
May 20, 2020	50.64	51.29	50.55	50.95	23,424	+0.86(+1.71%)
May 19, 2020	51.07	51.18	50.09	50.09	14,981	-1.12(-2.19%)
May 18, 2020	50.05	51.48	50.05	51.21	46,962	+2.70(+5.57%)
May 15, 2020	48.04	48.65	47.61	48.51	18,248	+0.16(+0.32%)
May 14, 2020	47.09	48.35	46.29	48.35	45,191	+0.60(+1.25%)
May 13, 2020	48.57	48.57	47.21	47.76	75,094	-0.96(-1.96%)
May 12, 2020	50.60	50.60	48.69	48.71	18,225	-1.82(-3.61%)
May 11, 2020	50.46	50.71	49.73	50.54	26,095	-0.24(-0.48%)
May 08, 2020	50.62	50.92	50.53	50.78	18,760	+0.85(+1.70%)
May 07, 2020	50.15	50.53	49.85	49.93	29,390	+0.35(+0.71%)
May 06, 2020	50.47	50.47	49.58	49.58	78,537	-0.64(-1.28%)
May 05, 2020	50.43	50.84	50.16	50.23	31,838	+0.23(+0.47%)
May 04, 2020	49.35	49.99	49.14	49.99	42,560	+0.09(+0.18%)

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.