iShares MSCI Water Management Multisector ETF (IWTR)
NASDAQ: IWTR · Real-Time Price · USD
32.67
-0.45 (-1.35%)
Jun 13, 2025, 4:00 PM - Market closed
IWTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 32.73 | 32.73 | 32.54 | 32.67 | 32.67 | -1.35% | 2,290 |
| Jun 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.30% | 36 |
| Jun 11, 2025 | 33.27 | 33.27 | 33.02 | 33.02 | 33.02 | -0.72% | 166 |
| Jun 10, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 1.15% | 54 |
| Jun 9, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.64% | 6 |
| Jun 6, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.62% | 104 |
| Jun 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.10% | 150 |
| Jun 4, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | -0.13% | 300 |
| Jun 3, 2025 | 32.09 | 32.48 | 32.09 | 32.48 | 32.48 | 1.46% | 819 |
| Jun 2, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 0.10% | 12 |
| May 30, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.46% | 24 |
| May 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.05% | 4 |
| May 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.62% | 46 |
| May 27, 2025 | 32.04 | 32.37 | 32.04 | 32.31 | 32.31 | 1.95% | 639 |
| May 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -0.46% | 8 |
| May 22, 2025 | 31.88 | 31.88 | 31.84 | 31.84 | 31.84 | -0.17% | 106 |
| May 21, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.94% | 4 |
| May 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.27% | 114 |
| May 19, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.45% | 4 |
| May 16, 2025 | 32.15 | 32.15 | 32.14 | 32.14 | 32.14 | 0.35% | 205 |
| May 15, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.56% | 83 |
| May 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.76% | 31 |
| May 13, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 1.36% | 16 |
| May 12, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.10% | 334 |
| 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 |