iShares MSCI Water Management Multisector ETF (IWTR)
NASDAQ: IWTR · Real-Time Price · USD
31.01
+0.27 (0.87%)
May 9, 2025, 4:00 PM - Market closed
IWTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 31.08 | 31.09 | 31.01 | 31.01 | 31.01 | 0.86% | 648 |
| May 8, 2025 | 30.83 | 30.83 | 30.74 | 30.74 | 30.74 | 0.97% | 434 |
| May 7, 2025 | 30.53 | 30.54 | 30.45 | 30.45 | 30.45 | 0.16% | 515 |
| May 6, 2025 | 30.46 | 30.46 | 30.40 | 30.40 | 30.40 | -1.04% | 391 |
| May 5, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.12% | 8 |
| May 2, 2025 | 30.82 | 30.82 | 30.75 | 30.75 | 30.75 | 2.40% | 229 |
| May 1, 2025 | 30.13 | 30.15 | 30.03 | 30.03 | 30.03 | 0.23% | 619 |
| Apr 30, 2025 | 30.01 | 30.02 | 29.96 | 29.96 | 29.96 | 0.46% | 652 |
| Apr 29, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.22% | 88 |
| Apr 28, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.10% | 110 |
| Apr 25, 2025 | 29.68 | 29.79 | 29.68 | 29.79 | 29.79 | -0.25% | 2,301 |
| Apr 24, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 2.63% | 25,004 |
| Apr 23, 2025 | 29.25 | 29.25 | 29.10 | 29.10 | 29.10 | 1.79% | 1,108 |
| Apr 22, 2025 | 28.56 | 28.59 | 28.56 | 28.59 | 28.59 | 2.65% | 1,407 |
| Apr 21, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -1.28% | 62 |
| Apr 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.82% | 86 |
| Apr 16, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.84% | 20 |
| Apr 15, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.57% | 164 |
| Apr 14, 2025 | 28.15 | 28.19 | 28.06 | 28.06 | 28.06 | 0.46% | 331 |
| Apr 11, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.82% | 292 |
| Apr 10, 2025 | 27.36 | 27.69 | 27.24 | 27.43 | 27.43 | -3.38% | 6,772 |
| Apr 9, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 9.99% | 218 |
| Apr 8, 2025 | 26.93 | 26.93 | 25.82 | 25.82 | 25.82 | -1.17% | 1,249 |
| Apr 7, 2025 | 26.08 | 26.12 | 25.84 | 26.12 | 26.12 | -2.33% | 9,492 |
| Apr 4, 2025 | 26.71 | 26.74 | 26.71 | 26.74 | 26.74 | -5.48% | 132 |
| Apr 3, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -3.60% | 120 |
| Apr 2, 2025 | 29.20 | 29.35 | 29.20 | 29.35 | 29.35 | 0.72% | 1,923 |
| Apr 1, 2025 | 28.67 | 29.14 | 28.65 | 29.14 | 29.14 | 0.38% | 3,119 |
| Mar 31, 2025 | 28.68 | 29.04 | 28.68 | 29.03 | 29.03 | 0.07% | 777 |
| Mar 28, 2025 | 29.31 | 29.31 | 29.01 | 29.01 | 29.01 | -1.86% | 227 |
| Mar 27, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.43% | 74 |
| Mar 26, 2025 | 29.86 | 29.90 | 29.69 | 29.69 | 29.69 | -0.61% | 1,035 |
| Mar 25, 2025 | 30.02 | 30.02 | 29.87 | 29.87 | 29.87 | 0.30% | 114 |
| Mar 24, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.19% | 190 |
| Mar 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -1.54% | 7 |
| Mar 20, 2025 | 29.74 | 29.89 | 29.74 | 29.89 | 29.89 | -0.70% | 1,156 |
| Mar 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.43% | 62 |
| Mar 18, 2025 | 30.03 | 30.03 | 29.84 | 29.97 | 29.97 | -0.57% | 4,092 |
| Mar 17, 2025 | 30.09 | 30.14 | 30.09 | 30.14 | 30.14 | 1.37% | 207 |
| Mar 14, 2025 | 29.46 | 29.73 | 29.46 | 29.73 | 29.73 | 1.74% | 807 |
| Mar 13, 2025 | 29.45 | 29.45 | 29.23 | 29.23 | 29.23 | -0.21% | 384 |
| Mar 12, 2025 | 29.36 | 29.36 | 29.29 | 29.29 | 29.29 | 0.23% | 177 |
| Mar 11, 2025 | 29.08 | 29.22 | 29.06 | 29.22 | 29.22 | -0.91% | 375 |
| Mar 10, 2025 | 29.73 | 29.73 | 29.49 | 29.49 | 29.49 | -1.94% | 458 |
| Mar 7, 2025 | 29.63 | 30.08 | 29.63 | 30.07 | 30.07 | 1.28% | 278 |
| Mar 6, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.68% | 111 |
| Mar 5, 2025 | 29.68 | 29.90 | 29.53 | 29.90 | 29.90 | 1.95% | 1,337 |
| Mar 4, 2025 | 29.05 | 29.75 | 29.05 | 29.33 | 29.33 | -1.12% | 5,644 |
| Mar 3, 2025 | 30.24 | 30.32 | 29.65 | 29.66 | 29.66 | -1.33% | 14,345 |
| Feb 28, 2025 | 29.77 | 30.06 | 29.77 | 30.06 | 30.06 | 0.33% | 1,151 |