ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

CWW iShares Global Water Index ETF

56.77
0.21 (0.37%)
Jun 19 2024 - Closed
Delayed by 15 minutes

CWW Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 56.77 0.21 0.37% 56.63 56.77 56.42 5,241
Jun 18 2024 56.56 0.16 0.28% 56.27 56.60 56.22 8,811
Jun 17 2024 56.40 0.01 0.02% 55.93 56.40 55.93 6,614
Jun 14 2024 56.39 -0.41 -0.72% 56.13 56.57 56.13 2,691
Jun 13 2024 56.80 -0.01 -0.02% 56.82 56.83 56.73 1,500
Jun 12 2024 56.81 0.74 1.32% 56.32 56.81 56.32 2,041
Jun 11 2024 56.07 -0.07 -0.12% 56.25 56.25 56.00 1,631
Jun 10 2024 56.14 -0.02 -0.04% 55.99 56.40 55.99 1,738
Jun 07 2024 56.16 -0.18 -0.32% 56.23 56.25 56.16 1,681
Jun 06 2024 56.34 -0.48 -0.84% 56.79 56.79 56.34 1,204
Jun 05 2024 56.82 0.49 0.87% 56.75 56.90 56.75 626
Jun 04 2024 56.33 -0.36 -0.64% 56.83 56.83 56.15 4,647
Jun 03 2024 56.69 -0.56 -0.98% 57.17 57.17 56.59 1,810
May 31 2024 57.25 0.54 0.95% 56.62 57.25 56.62 1,764
May 30 2024 56.71 0.21 0.37% 56.43 56.71 56.43 1,584
May 29 2024 56.50 -0.71 -1.24% 56.66 56.66 56.50 2,693
May 28 2024 57.21 -1.19 -2.04% 57.90 57.90 57.21 2,341
May 27 2024 58.40 0.16 0.27% 58.18 58.50 58.18 2,839
May 24 2024 58.24 -0.20 -0.34% 58.26 58.26 58.24 1,704
May 23 2024 58.44 -0.99 -1.67% 58.59 58.59 58.44 1,478
May 22 2024 59.43 0.13 0.22% 59.50 59.50 59.43 978
May 21 2024 59.30 0.04 0.07% 59.03 59.30 59.03 1,181
May 17 2024 59.26 -0.06 -0.10% 59.61 59.61 59.26 1,893
May 16 2024 59.32 0.22 0.37% 59.09 59.32 59.09 2,548
May 15 2024 59.10 0.28 0.48% 59.06 59.13 59.05 4,003
May 14 2024 58.82 0.35 0.60% 58.45 58.82 58.45 677
May 13 2024 58.47 -0.14 -0.24% 59.01 59.01 58.47 497
May 10 2024 58.61 0.21 0.36% 58.35 58.61 58.35 802
May 09 2024 58.40 -0.14 -0.24% 58.03 58.40 58.03 680
May 08 2024 58.54 0.33 0.57% 58.16 58.54 58.16 1,805
May 07 2024 58.21 1.00 1.75% 57.59 58.21 57.59 4,710
May 06 2024 57.21 0.21 0.37% 56.66 57.22 56.66 1,005
May 03 2024 57.00 0.98 1.75% 56.24 57.00 56.24 3,671
May 02 2024 56.02 0.49 0.88% 55.54 56.02 55.54 1,001
May 01 2024 55.53 0.39 0.71% 55.24 55.54 55.23 1,850
Apr 30 2024 55.14 -0.31 -0.56% 55.45 55.45 55.14 877
Apr 29 2024 55.45 0.74 1.35% 55.25 55.45 55.20 899
Apr 26 2024 54.71 0.00 0.00% 54.71 54.71 54.71 0
Apr 25 2024 54.71 -0.35 -0.64% 54.71 54.77 54.71 601
Apr 24 2024 55.06 0.05 0.09% 55.23 55.23 55.06 147
Apr 23 2024 55.01 0.52 0.95% 54.79 55.20 54.79 2,266
Apr 22 2024 54.49 0.22 0.41% 54.36 54.68 54.30 2,193
Apr 19 2024 54.27 0.32 0.59% 54.10 54.27 54.02 3,603
Apr 18 2024 53.95 0.61 1.14% 53.76 54.10 53.76 4,408
Apr 17 2024 53.34 -0.20 -0.37% 54.16 54.16 53.34 2,033
Apr 16 2024 53.54 -0.48 -0.89% 54.02 54.02 53.54 3,456
Apr 15 2024 54.02 0.20 0.37% 54.07 54.07 54.02 805
Apr 12 2024 53.82 -0.19 -0.35% 53.82 53.82 53.82 5,297
Apr 11 2024 54.01 0.19 0.35% 53.88 54.01 53.88 1,359
Apr 10 2024 53.82 -0.56 -1.03% 54.07 54.10 53.82 952
Apr 09 2024 54.38 -0.04 -0.07% 54.48 54.62 54.38 801
Apr 08 2024 54.42 0.01 0.02% 54.38 54.50 54.38 1,571
Apr 05 2024 54.41 0.29 0.54% 54.25 54.48 54.25 1,749
Apr 04 2024 54.12 -0.23 -0.42% 54.50 54.50 54.12 345
Apr 03 2024 54.35 0.11 0.20% 54.30 54.35 54.25 1,556
Apr 02 2024 54.24 -0.28 -0.51% 54.38 54.38 54.07 808
Apr 01 2024 54.52 -0.25 -0.46% 54.76 54.76 54.52 4,366
Mar 28 2024 54.77 -0.08 -0.15% 54.75 54.77 54.75 696
Mar 27 2024 54.85 0.54 0.99% 54.29 54.85 54.29 2,726
Mar 26 2024 54.31 0.10 0.18% 54.52 54.52 54.31 848
Mar 25 2024 54.21 -0.69 -1.26% 54.32 54.55 54.21 1,196
Mar 22 2024 54.90 0.03 0.05% 55.12 55.12 54.90 815

Your Recent History

Delayed Upgrade Clock