iShares MSCI Water Management Multisector ETF (IWTR)
NASDAQ: IWTR · Real-Time Price · USD
33.37
-0.10 (-0.31%)
Jul 28, 2025, 4:00 PM - Market closed
IWTR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.30% | 161 |
Jul 25, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.16% | 140 |
Jul 24, 2025 | 33.47 | 33.52 | 33.47 | 33.52 | 33.52 | -0.44% | 788 |
Jul 23, 2025 | 33.57 | 33.73 | 33.57 | 33.67 | 33.67 | -0.75% | 909 |
Jul 22, 2025 | 33.83 | 33.92 | 33.83 | 33.92 | 33.92 | -0.36% | 386 |
Jul 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.22% | 135 |
Jul 18, 2025 | 34.19 | 34.19 | 33.97 | 33.97 | 33.97 | -0.14% | 159 |
Jul 17, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.81% | 140 |
Jul 16, 2025 | 33.48 | 33.75 | 33.48 | 33.75 | 33.75 | 0.20% | 427 |
Jul 15, 2025 | 34.18 | 34.18 | 33.68 | 33.68 | 33.68 | -0.86% | 879 |
Jul 14, 2025 | 34.00 | 34.00 | 33.97 | 33.97 | 33.97 | -0.44% | 186 |
Jul 11, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.49% | 115 |
Jul 10, 2025 | 34.22 | 34.29 | 34.22 | 34.29 | 34.29 | 0.24% | 207 |
Jul 9, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.05% | 12 |
Jul 8, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.04% | 326 |
Jul 7, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.60% | 257 |
Jul 3, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.44% | 107 |
Jul 2, 2025 | 33.96 | 34.24 | 33.96 | 34.24 | 34.24 | 0.54% | 865 |
Jul 1, 2025 | 33.86 | 34.06 | 33.86 | 34.06 | 34.06 | 0.75% | 488 |
Jun 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.53% | 165 |
Jun 27, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.10% | 35 |
Jun 26, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.45% | 13 |
Jun 25, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.48% | 20 |
Jun 24, 2025 | 33.08 | 33.27 | 33.08 | 33.27 | 33.27 | 1.90% | 169 |
Jun 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.85% | 53 |
Jun 20, 2025 | 32.43 | 32.43 | 32.37 | 32.37 | 32.37 | -0.57% | 268 |
Jun 18, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.42% | 41 |
Jun 17, 2025 | 32.65 | 32.65 | 32.42 | 32.42 | 32.42 | -0.82% | 212 |
Jun 16, 2025 | 32.63 | 32.69 | 32.63 | 32.69 | 32.69 | 0.05% | 1,765 |
Jun 13, 2025 | 32.73 | 32.73 | 32.54 | 32.67 | 32.31 | -1.35% | 2,290 |
Jun 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.76 | 0.30% | 36 |
Jun 11, 2025 | 33.27 | 33.27 | 33.02 | 33.02 | 32.66 | -0.72% | 166 |
Jun 10, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 32.89 | 1.15% | 54 |
Jun 9, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.52 | 0.64% | 6 |
Jun 6, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.31 | 0.62% | 104 |
Jun 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.11 | 0.10% | 150 |
Jun 4, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.08 | -0.13% | 300 |
Jun 3, 2025 | 32.09 | 32.48 | 32.09 | 32.48 | 32.12 | 1.46% | 819 |
Jun 2, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.66 | 0.10% | 12 |
May 30, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.63 | -0.46% | 24 |
May 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.78 | 0.05% | 4 |
May 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 31.76 | -0.62% | 46 |
May 27, 2025 | 32.04 | 32.37 | 32.04 | 32.31 | 31.96 | 1.95% | 639 |
May 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.35 | -0.46% | 8 |
May 22, 2025 | 31.88 | 31.88 | 31.84 | 31.84 | 31.49 | -0.17% | 106 |
May 21, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.55 | -0.94% | 4 |
May 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.85 | -0.27% | 114 |
May 19, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 31.93 | 0.45% | 4 |
May 16, 2025 | 32.15 | 32.15 | 32.14 | 32.14 | 31.79 | 0.35% | 205 |
May 15, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.67 | 0.56% | 83 |