Skip to main content

Water ETF FT (NY: FIW )

99.98 -0.36 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.73 16.95 16.64 16.73 13,920 -0.19(-1.10%)
May 27, 2010 16.76 16.92 16.68 16.92 7,076 +0.50(+3.05%)
May 26, 2010 16.50 16.64 16.38 16.41 13,952 +0.10(+0.61%)
May 25, 2010 16.02 16.34 15.82 16.32 90,837 -0.22(-1.33%)
May 24, 2010 16.50 16.67 16.46 16.54 31,971 -0.02(-0.13%)
May 21, 2010 16.09 16.63 16.06 16.56 173,868 +0.19(+1.15%)
May 20, 2010 16.44 16.69 16.37 16.37 21,988 -0.74(-4.30%)
May 19, 2010 17.27 17.27 16.95 17.11 17,202 -0.27(-1.53%)
May 18, 2010 17.90 17.90 17.36 17.37 16,967 -0.33(-1.85%)
May 17, 2010 17.88 17.88 17.41 17.70 12,805 +0.01(+0.08%)
May 14, 2010 17.68 17.78 17.63 17.68 6,921 -0.50(-2.75%)
May 13, 2010 18.22 18.34 18.15 18.18 9,775 -0.03(-0.15%)
May 12, 2010 17.98 18.24 17.96 18.21 16,162 +0.32(+1.81%)
May 11, 2010 17.84 18.03 17.82 17.89 18,428 +0.14(+0.81%)
May 10, 2010 17.71 17.74 17.56 17.74 26,105 +0.86(+5.10%)
May 07, 2010 17.22 17.34 16.85 16.88 22,789 -0.52(-2.99%)
May 06, 2010 17.85 18.79 16.55 17.40 25,676 -0.57(-3.19%)
May 05, 2010 18.04 18.13 17.96 17.98 15,924 -0.23(-1.28%)
May 04, 2010 18.43 18.44 18.13 18.21 18,531 -0.49(-2.64%)
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.