Indicators

Water ETF FT (NY: FIW )

100.15 -0.03 (-0.03%)

Streaming Delayed Price Updated: 12:51 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	31.93	31.93	31.50	31.50	11,560	-0.51(-1.61%)
Nov 26, 2014	31.99	32.01	32.01	32.01	32,080	+0.06(+0.18%)
Nov 25, 2014	32.04	32.09	31.87	31.95	46,280	+0.03(+0.09%)
Nov 24, 2014	31.70	31.93	31.70	31.93	23,196	+0.24(+0.77%)
Nov 21, 2014	31.89	31.98	31.64	31.68	11,789	+0.12(+0.38%)
Nov 20, 2014	31.23	31.58	31.21	31.56	40,241	+0.19(+0.60%)
Nov 19, 2014	31.79	31.79	31.20	31.37	151,032	-0.33(-1.03%)
Nov 18, 2014	31.33	31.74	31.33	31.70	19,415	+0.34(+1.07%)
Nov 17, 2014	31.36	31.50	31.31	31.37	9,341	-0.13(-0.41%)
Nov 14, 2014	31.38	31.60	31.38	31.50	18,304	+0.02(+0.06%)
Nov 13, 2014	31.89	31.94	31.48	31.48	43,914	-0.43(-1.35%)
Nov 12, 2014	31.61	31.91	31.61	31.91	16,232	+0.15(+0.47%)
Nov 11, 2014	31.75	31.77	31.61	31.76	11,774	-0.10(-0.32%)
Nov 10, 2014	31.71	31.88	31.71	31.86	27,160	+0.14(+0.44%)
Nov 07, 2014	31.69	31.79	31.45	31.72	18,567	+0.13(+0.40%)
Nov 06, 2014	31.51	31.64	31.38	31.59	36,710	+0.17(+0.55%)
Nov 05, 2014	31.53	31.53	31.27	31.42	18,564	+0.12(+0.39%)
Nov 04, 2014	31.45	31.45	31.23	31.30	29,944	-0.14(-0.45%)

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.