iShares MSCI Water Management Multisector ETF (IWTR)
NASDAQ: IWTR · Real-Time Price · USD
29.01
-0.55 (-1.86%)
At close: Mar 28, 2025, 4:00 PM
28.94
-0.07 (-0.23%)
Pre-market: Mar 31, 2025, 4:10 AM EDT
IWTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 30.06 | 30.07 | 29.96 | 29.96 | 29.96 | -1.38% | 59,137 |
| Feb 26, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.81% | 27 |
| Feb 25, 2025 | 30.29 | 30.30 | 30.14 | 30.14 | 30.14 | -0.02% | 2,960 |
| Feb 24, 2025 | 30.40 | 30.44 | 30.14 | 30.14 | 30.14 | -0.62% | 3,461 |
| Feb 21, 2025 | 30.98 | 30.98 | 30.33 | 30.33 | 30.33 | -2.20% | 532 |
| Feb 20, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.27% | 26 |
| Feb 19, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.16% | 59 |
| Feb 18, 2025 | 30.53 | 30.98 | 30.53 | 30.98 | 30.98 | 1.45% | 22,080 |
| Feb 14, 2025 | 30.53 | 30.54 | 30.53 | 30.54 | 30.54 | 0.14% | 180 |
| Feb 13, 2025 | 30.48 | 30.51 | 30.48 | 30.49 | 30.49 | 0.99% | 205 |
| Feb 12, 2025 | 29.95 | 30.19 | 29.92 | 30.19 | 30.19 | 0.04% | 1,030 |
| Feb 11, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.13% | 22 |
| Feb 10, 2025 | 30.14 | 30.14 | 30.10 | 30.14 | 30.14 | 0.64% | 659 |
| Feb 7, 2025 | 30.24 | 30.25 | 29.90 | 29.95 | 29.95 | -1.06% | 12,416 |
| Feb 6, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.46% | 125 |
| Feb 5, 2025 | 30.10 | 30.13 | 30.10 | 30.13 | 30.13 | 1.11% | 318 |
| Feb 4, 2025 | 29.81 | 29.81 | 29.80 | 29.80 | 29.80 | 0.81% | 145 |
| Feb 3, 2025 | 29.60 | 29.60 | 29.56 | 29.56 | 29.56 | -1.22% | 200 |
| Jan 31, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.37% | 96 |
| Jan 30, 2025 | 30.02 | 30.04 | 30.02 | 30.04 | 30.04 | 1.11% | 282 |
| Jan 29, 2025 | 29.73 | 29.73 | 29.66 | 29.70 | 29.70 | -0.25% | 291 |
| Jan 28, 2025 | 29.86 | 29.86 | 29.65 | 29.78 | 29.78 | -0.21% | 2,133 |
| Jan 27, 2025 | 29.92 | 29.92 | 29.72 | 29.84 | 29.84 | -0.73% | 10,751 |
| Jan 24, 2025 | 30.30 | 30.30 | 30.06 | 30.06 | 30.06 | -1.21% | 308 |
| Jan 23, 2025 | 30.23 | 30.45 | 30.23 | 30.43 | 30.43 | 0.36% | 500 |
| Jan 22, 2025 | 30.36 | 30.36 | 30.31 | 30.32 | 30.32 | -0.05% | 385 |
| Jan 21, 2025 | 30.27 | 30.33 | 30.27 | 30.33 | 30.33 | 1.28% | 270 |
| Jan 17, 2025 | 29.93 | 29.95 | 29.93 | 29.95 | 29.95 | 1.49% | 556 |
| Jan 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.12% | 10 |