U.S. markets closed

First Trust Water ETF (FIW)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
106.65+0.06 (+0.06%)
Al cierre: 04:00PM EDT
105.41 -1.24 (-1.16%)
Fuera de horario: 04:09PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024106.54106.65106.24106.65106.6529,375
16 may 2024106.99107.13106.46106.59106.5924,300
15 may 2024106.61107.24106.61107.24107.2482,900
14 may 2024105.68106.07105.67106.07106.0739,300
13 may 2024106.29106.29105.30105.35105.3531,600
10 may 2024105.59106.05105.42106.00106.0036,100
09 may 2024104.49105.33104.47105.22105.2238,200
08 may 2024103.85104.43103.68104.41104.4146,000
07 may 2024103.89104.47103.83104.10104.1045,600
06 may 2024102.94103.70102.89103.63103.63100,900
03 may 2024102.50102.75102.02102.42102.4258,600
02 may 2024100.28101.3999.84101.38101.3853,000
01 may 202498.92100.6998.8299.4899.4884,300
30 abr 202499.97100.5899.0399.1099.1029,600
29 abr 2024100.06100.4599.96100.45100.4532,600
26 abr 202499.98100.1899.5099.9199.9126,700
25 abr 202499.08100.0398.1899.7599.7528,200
24 abr 202499.78100.3299.2799.8499.8438,200
23 abr 202498.50100.3398.50100.07100.0732,900
22 abr 202497.8698.7097.4698.2598.2547,400
19 abr 202497.2697.8197.0897.4597.4527,200
18 abr 202497.1697.9896.8997.3197.3127,800
17 abr 202497.8097.8096.2996.6196.6139,100
16 abr 202497.6197.8096.8797.5097.5039,300
15 abr 202499.1599.5197.5197.8897.8827,600
12 abr 202499.1799.3098.1098.3998.3933,100
11 abr 202499.6099.9398.8799.6099.6047,400
10 abr 202499.95100.1899.1699.5099.5045,500
09 abr 2024101.48101.64100.53101.57101.5728,800
08 abr 2024101.13101.49100.96101.18101.1837,500
05 abr 2024100.25101.25100.25101.04101.0435,100
04 abr 2024101.64101.88100.06100.30100.3030,400
03 abr 2024100.08101.18100.08100.86100.8640,400
02 abr 2024100.66100.66100.11100.45100.4533,900
01 abr 2024102.36102.36101.08101.30101.3034,600
28 mar 2024102.02102.55101.98102.10102.1028,100
27 mar 2024100.88102.00100.88102.00102.0036,200
26 mar 2024100.77100.77100.43100.43100.4339,600
25 mar 2024101.39101.69100.55100.58100.5843,100
22 mar 2024101.87101.96101.23101.41101.4128,800
21 mar 2024100.85102.04100.85101.87101.8743,300
21 mar 20240.08 Dividendo
20 mar 202499.60100.8599.39100.68100.6037,900
19 mar 202498.4499.6798.4499.6499.5624,100
18 mar 202499.0799.3098.4898.4898.4042,300
15 mar 202498.3399.0998.3398.8798.7935,400
14 mar 202499.4199.5098.0398.6198.5331,700
13 mar 202499.3699.7599.2099.4299.3447,500
12 mar 202499.1799.4498.6399.3099.2228,000
11 mar 202499.1799.1898.5199.0999.0125,700
08 mar 2024100.08100.4999.3899.4099.3228,500
07 mar 202498.9299.8298.9299.8299.7436,800
06 mar 202498.3699.0798.3498.5698.4849,700
05 mar 202498.8699.1197.5597.7897.7028,800
04 mar 202498.7099.5698.3699.2599.1745,400
01 mar 202497.9798.7597.5198.6898.6058,400
29 feb 202498.2498.2797.5897.9497.8643,800
28 feb 202497.4998.2897.4997.9497.8631,700
27 feb 202497.5397.7497.2697.5397.4536,400
26 feb 202497.2297.3996.8497.2097.1232,700
23 feb 202496.9297.1996.6897.0096.9228,400
22 feb 202496.6796.8096.1096.7396.6549,800
21 feb 202496.1196.3495.7496.3496.2629,400
20 feb 202496.1096.4395.8996.3496.2639,400
16 feb 202496.6397.5296.5096.7396.6533,400
15 feb 202496.3897.1696.2597.0997.0141,100
14 feb 202495.0795.7794.8095.7695.6870,200
13 feb 202495.1795.2893.7094.3894.3166,200
12 feb 202496.1196.6595.7096.4696.3856,800
09 feb 202495.5096.2095.3596.1296.0454,200
08 feb 202494.9295.4494.6395.4495.3629,900
07 feb 202494.1395.0094.1294.4694.3837,600
06 feb 202492.7793.7892.6493.7493.6731,400
05 feb 202492.7192.8592.0992.5192.4428,300
02 feb 202493.0193.8492.4393.3993.3244,000
01 feb 202492.3193.6692.0093.6693.5986,100
31 ene 202493.4193.4291.7391.7791.7058,200
30 ene 202493.0993.5792.8693.4793.4027,700
29 ene 202492.2593.4292.0593.4293.3535,600
26 ene 202492.7792.9792.2292.2792.2023,700
25 ene 202492.1692.4591.7592.2892.2176,500
24 ene 202493.5993.5991.2991.3691.2930,300
23 ene 202493.5293.6992.6092.9692.8985,900
22 ene 202492.5593.5092.5593.3093.2367,500
19 ene 202491.9592.4091.2892.3592.2841,800
18 ene 202491.1691.8891.0891.8391.7625,900
17 ene 202491.2591.6190.6391.0590.9832,400
16 ene 202492.0392.4491.7291.9291.8529,400
12 ene 202493.0693.2892.3292.5392.4665,400
11 ene 202492.6492.7191.4892.4592.3826,400
10 ene 202492.1892.8191.8692.7192.6446,500
09 ene 202491.8992.5291.7192.0892.0145,900
08 ene 202491.5692.6191.5092.5392.4645,100
05 ene 202491.5892.3591.3091.5991.5243,000
04 ene 202491.8992.3591.7991.8091.7329,700
03 ene 202493.6793.6791.9691.9791.9044,900
02 ene 202494.1994.8393.7994.0894.0156,600
29 dic 202395.2295.3994.6294.8094.7226,400
28 dic 202395.2695.6395.1395.3795.2931,900
27 dic 202395.2595.6395.1595.3595.2725,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...