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 28, 2021	81.86	81.86	81.44	81.47	30,764	-0.03(-0.04%)
May 27, 2021	81.44	81.78	81.44	81.50	33,492	+0.49(+0.61%)
May 26, 2021	80.84	81.08	80.65	81.01	49,643	+0.33(+0.41%)
May 25, 2021	80.83	81.11	80.56	80.67	79,585	+0.03(+0.04%)
May 24, 2021	80.49	80.85	80.41	80.64	37,930	+0.51(+0.64%)
May 21, 2021	80.21	80.60	79.89	80.13	77,309	+0.58(+0.73%)
May 20, 2021	79.31	79.77	79.11	79.55	43,104	+0.47(+0.60%)
May 19, 2021	78.74	79.08	78.22	79.08	54,010	-0.64(-0.80%)
May 18, 2021	80.64	80.64	79.72	79.72	34,918	-0.93(-1.16%)
May 17, 2021	81.01	81.01	80.30	80.65	38,720	-0.52(-0.64%)
May 14, 2021	80.31	81.30	80.31	81.17	47,262	+1.03(+1.28%)
May 13, 2021	78.64	80.48	78.53	80.14	51,926	+1.67(+2.13%)
May 12, 2021	80.65	80.71	78.38	78.48	163,593	-2.45(-3.03%)
May 11, 2021	80.74	81.13	80.18	80.93	87,419	-0.67(-0.82%)
May 10, 2021	82.17	82.71	81.60	81.60	55,434	-0.50(-0.61%)
May 07, 2021	81.32	82.21	81.32	82.10	94,669	+0.71(+0.87%)
May 06, 2021	80.94	81.41	80.66	81.39	72,882	+0.54(+0.67%)
May 05, 2021	80.99	81.25	80.18	80.85	33,792	-0.10(-0.12%)
May 04, 2021	80.79	80.98	80.19	80.95	85,202	+0.03(+0.04%)

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.