First Trust Water ETF - Price History
Monthly price history for FIW (First Trust Water ETF)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 102.10 USD | 102.10 USD |
February 2024 | 98.00 USD | 98.00 USD |
January 2024 | 91.77 USD | 91.77 USD |
December 2023 | 94.80 USD | 94.80 USD |
November 2023 | 87.86 USD | 88.05 USD |
October 2023 | 78.32 USD | 78.49 USD |
September 2023 | 82.57 USD | 82.75 USD |
August 2023 | 89.05 USD | 89.40 USD |
July 2023 | 90.99 USD | 91.34 USD |
June 2023 | 88.23 USD | 88.57 USD |
May 2023 | 81.05 USD | 81.57 USD |
April 2023 | 81.51 USD | 82.03 USD |
March 2023 | 83.10 USD | 83.63 USD |
February 2023 | 82.64 USD | 83.26 USD |
January 2023 | 84.26 USD | 84.89 USD |
December 2022 | 78.77 USD | 79.36 USD |
November 2022 | 82.67 USD | 83.45 USD |
October 2022 | 78.96 USD | 79.71 USD |
September 2022 | 71.13 USD | 71.80 USD |
August 2022 | 77.52 USD | 78.37 USD |
July 2022 | 80.37 USD | 81.25 USD |
June 2022 | 71.21 USD | 71.99 USD |
May 2022 | 75.74 USD | 76.76 USD |
April 2022 | 75.71 USD | 76.73 USD |
March 2022 | 83.17 USD | 84.29 USD |
February 2022 | 79.67 USD | 80.83 USD |
January 2022 | 81.88 USD | 83.07 USD |
December 2021 | 93.44 USD | 94.80 USD |
November 2021 | 88.35 USD | 89.75 USD |
October 2021 | 89.05 USD | 90.46 USD |
September 2021 | 83.82 USD | 85.14 USD |
August 2021 | 89.23 USD | 90.73 USD |
July 2021 | 86.06 USD | 87.50 USD |
June 2021 | 82.17 USD | 83.55 USD |
May 2021 | 81.53 USD | 83.00 USD |
April 2021 | 80.58 USD | 82.03 USD |
March 2021 | 76.81 USD | 78.19 USD |
February 2021 | 74.29 USD | 75.69 USD |
January 2021 | 70.37 USD | 71.69 USD |
December 2020 | 70.79 USD | 72.12 USD |
November 2020 | 67.81 USD | 69.20 USD |
October 2020 | 60.99 USD | 62.24 USD |
September 2020 | 59.22 USD | 60.44 USD |
August 2020 | 59.03 USD | 60.34 USD |
July 2020 | 57.50 USD | 58.77 USD |
June 2020 | 54.50 USD | 55.71 USD |
May 2020 | 54.31 USD | 55.63 USD |
April 2020 | 51.27 USD | 52.52 USD |
March 2020 | 46.61 USD | 47.75 USD |
February 2020 | 54.18 USD | 55.59 USD |
January 2020 | 58.99 USD | 60.52 USD |
December 2019 | 58.43 USD | 59.95 USD |
November 2019 | 56.58 USD | 58.11 USD |
October 2019 | 55.94 USD | 57.45 USD |
September 2019 | 54.63 USD | 56.11 USD |
August 2019 | 53.48 USD | 54.98 USD |
July 2019 | 53.56 USD | 55.06 USD |
June 2019 | 53.20 USD | 54.69 USD |
May 2019 | 48.49 USD | 49.97 USD |
April 2019 | 51.08 USD | 52.64 USD |
March 2019 | 49.58 USD | 51.09 USD |
February 2019 | 49.46 USD | 51.06 USD |
January 2019 | 46.79 USD | 48.30 USD |
December 2018 | 42.54 USD | 43.91 USD |
November 2018 | 46.42 USD | 48.04 USD |
October 2018 | 44.07 USD | 45.60 USD |
September 2018 | 49.16 USD | 50.87 USD |
August 2018 | 49.19 USD | 50.97 USD |
July 2018 | 48.57 USD | 50.32 USD |
June 2018 | 46.43 USD | 48.11 USD |
May 2018 | 46.35 USD | 48.11 USD |
April 2018 | 45.57 USD | 47.30 USD |
March 2018 | 46.00 USD | 47.75 USD |
February 2018 | 45.02 USD | 46.79 USD |
January 2018 | 47.07 USD | 48.92 USD |
December 2017 | 46.86 USD | 48.70 USD |
November 2017 | 47.28 USD | 49.22 USD |
October 2017 | 44.70 USD | 46.54 USD |
September 2017 | 43.53 USD | 45.32 USD |
August 2017 | 41.16 USD | 42.91 USD |
July 2017 | 41.80 USD | 43.58 USD |
June 2017 | 41.05 USD | 42.80 USD |
May 2017 | 40.51 USD | 42.35 USD |
April 2017 | 40.68 USD | 42.52 USD |
March 2017 | 39.86 USD | 41.67 USD |
February 2017 | 39.41 USD | 41.49 USD |
January 2017 | 38.75 USD | 40.80 USD |
December 2016 | 37.58 USD | 39.57 USD |
November 2016 | 37.95 USD | 40.00 USD |
October 2016 | 34.67 USD | 36.54 USD |
September 2016 | 35.86 USD | 37.80 USD |
August 2016 | 35.27 USD | 37.22 USD |
July 2016 | 34.80 USD | 36.73 USD |
June 2016 | 33.32 USD | 35.16 USD |
May 2016 | 33.20 USD | 35.11 USD |
April 2016 | 33.33 USD | 35.24 USD |
March 2016 | 31.30 USD | 33.10 USD |
February 2016 | 28.72 USD | 30.41 USD |
January 2016 | 27.34 USD | 28.95 USD |
December 2015 | 28.44 USD | 30.11 USD |
November 2015 | 29.49 USD | 31.28 USD |
October 2015 | 28.47 USD | 30.20 USD |
September 2015 | 26.01 USD | 27.59 USD |
August 2015 | 27.16 USD | 28.87 USD |
July 2015 | 28.46 USD | 30.25 USD |
June 2015 | 29.47 USD | 31.32 USD |
May 2015 | 30.01 USD | 31.97 USD |
April 2015 | 29.89 USD | 31.84 USD |
March 2015 | 29.68 USD | 31.61 USD |
February 2015 | 30.68 USD | 32.73 USD |
January 2015 | 29.27 USD | 31.22 USD |
December 2014 | 31.60 USD | 33.71 USD |
November 2014 | 31.52 USD | 33.68 USD |
October 2014 | 31.60 USD | 33.76 USD |
September 2014 | 29.72 USD | 31.75 USD |
August 2014 | 31.55 USD | 33.77 USD |
July 2014 | 29.91 USD | 32.01 USD |
June 2014 | 32.30 USD | 34.57 USD |
May 2014 | 31.38 USD | 33.69 USD |
April 2014 | 31.10 USD | 33.38 USD |
March 2014 | 32.08 USD | 34.44 USD |
February 2014 | 31.89 USD | 34.27 USD |
January 2014 | 30.05 USD | 32.29 USD |
December 2013 | 31.49 USD | 33.84 USD |
November 2013 | 30.47 USD | 32.78 USD |
October 2013 | 30.19 USD | 32.48 USD |
September 2013 | 29.24 USD | 31.46 USD |
August 2013 | 26.56 USD | 28.61 USD |
July 2013 | 27.36 USD | 29.47 USD |
June 2013 | 25.71 USD | 27.70 USD |
May 2013 | 26.64 USD | 28.81 USD |
April 2013 | 25.65 USD | 27.74 USD |
March 2013 | 26.64 USD | 28.81 USD |
February 2013 | 25.99 USD | 28.13 USD |
January 2013 | 25.44 USD | 27.54 USD |
December 2012 | 24.04 USD | 26.02 USD |
November 2012 | 23.13 USD | 25.08 USD |
October 2012 | 22.44 USD | 24.34 USD |
September 2012 | 22.56 USD | 24.46 USD |
August 2012 | 21.48 USD | 23.32 USD |
July 2012 | 21.04 USD | 22.84 USD |
June 2012 | 20.74 USD | 22.52 USD |
May 2012 | 19.97 USD | 21.85 USD |
April 2012 | 21.51 USD | 23.53 USD |
March 2012 | 21.92 USD | 23.98 USD |
February 2012 | 21.27 USD | 23.27 USD |
January 2012 | 20.43 USD | 22.35 USD |
December 2011 | 18.98 USD | 20.77 USD |
November 2011 | 19.20 USD | 21.07 USD |
October 2011 | 18.96 USD | 20.81 USD |
September 2011 | 17.03 USD | 18.69 USD |
August 2011 | 18.77 USD | 20.60 USD |
July 2011 | 19.98 USD | 21.93 USD |
June 2011 | 20.98 USD | 23.02 USD |
May 2011 | 21.26 USD | 23.47 USD |
April 2011 | 21.59 USD | 23.83 USD |
March 2011 | 21.37 USD | 23.59 USD |
February 2011 | 20.54 USD | 22.67 USD |
January 2011 | 20.15 USD | 22.24 USD |
December 2010 | 20.09 USD | 22.17 USD |
November 2010 | 18.51 USD | 20.47 USD |
October 2010 | 18.18 USD | 20.11 USD |
September 2010 | 17.29 USD | 19.12 USD |
August 2010 | 15.51 USD | 17.16 USD |
July 2010 | 16.80 USD | 18.58 USD |
June 2010 | 15.81 USD | 17.49 USD |
May 2010 | 16.78 USD | 18.65 USD |
April 2010 | 18.44 USD | 20.50 USD |
March 2010 | 17.91 USD | 19.91 USD |
February 2010 | 16.66 USD | 18.52 USD |
January 2010 | 15.82 USD | 17.59 USD |
December 2009 | 16.76 USD | 18.63 USD |
November 2009 | 15.80 USD | 17.64 USD |
October 2009 | 15.54 USD | 17.34 USD |
September 2009 | 16.37 USD | 18.27 USD |
August 2009 | 15.69 USD | 17.51 USD |
July 2009 | 15.37 USD | 17.15 USD |
June 2009 | 14.40 USD | 16.07 USD |
May 2009 | 13.96 USD | 15.70 USD |
April 2009 | 13.98 USD | 15.73 USD |
March 2009 | 12.16 USD | 13.68 USD |
February 2009 | 11.34 USD | 12.75 USD |
January 2009 | 12.62 USD | 14.20 USD |
December 2008 | 13.98 USD | 15.73 USD |
November 2008 | 12.99 USD | 14.70 USD |
October 2008 | 13.68 USD | 15.48 USD |
September 2008 | 17.60 USD | 19.92 USD |
August 2008 | 20.50 USD | 23.20 USD |
July 2008 | 20.20 USD | 22.86 USD |
June 2008 | 19.37 USD | 21.92 USD |
May 2008 | 21.02 USD | 23.82 USD |
April 2008 | 19.70 USD | 22.32 USD |
March 2008 | 18.34 USD | 20.78 USD |
February 2008 | 18.53 USD | 21.00 USD |
January 2008 | 17.93 USD | 20.31 USD |
December 2007 | 19.80 USD | 22.43 USD |
November 2007 | 19.56 USD | 22.21 USD |
October 2007 | 20.48 USD | 23.25 USD |
September 2007 | 20.02 USD | 22.73 USD |
August 2007 | 19.37 USD | 21.99 USD |
July 2007 | 18.53 USD | 21.04 USD |
June 2007 | 19.14 USD | 21.73 USD |
May 2007 | 18.52 USD | 21.02 USD |
FIW
Price: 102.10USD
52 week price:
Dividend Yield: 0.39%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio: 26.09%
Payout Ratio Range:
Dividend Per Share: 0.81 USD
Earnings Per Share: 3.12 USD
P/E Ratio: 30.27
Exchange: PCX
Volume: 53900
Market Capitalization: 1.4 billion
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: 20.03%
DGR5: 16.93%
DGR10: 21.35%