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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202533.3733.3733.3733.3733.37-0.30%161
Jul 25, 202533.4733.4733.4733.4733.47-0.16%140
Jul 24, 202533.4733.5233.4733.5233.52-0.44%788
Jul 23, 202533.5733.7333.5733.6733.67-0.75%909
Jul 22, 202533.8333.9233.8333.9233.92-0.36%386
Jul 21, 202534.0534.0534.0534.0534.050.22%135
Jul 18, 202534.1934.1933.9733.9733.97-0.14%159
Jul 17, 202534.0234.0234.0234.0234.020.81%140
Jul 16, 202533.4833.7533.4833.7533.750.20%427
Jul 15, 202534.1834.1833.6833.6833.68-0.86%879
Jul 14, 202534.0034.0033.9733.9733.97-0.44%186
Jul 11, 202534.1234.1234.1234.1234.12-0.49%115
Jul 10, 202534.2234.2934.2234.2934.290.24%207
Jul 9, 202534.2134.2134.2134.2134.210.05%12
Jul 8, 202534.1934.1934.1934.1934.191.04%326
Jul 7, 202533.8433.8433.8433.8433.84-1.60%257
Jul 3, 202534.3934.3934.3934.3934.390.44%107
Jul 2, 202533.9634.2433.9634.2434.240.54%865
Jul 1, 202533.8634.0633.8634.0634.060.75%488
Jun 30, 202533.8033.8033.8033.8033.800.53%165
Jun 27, 202533.6233.6233.6233.6233.620.10%35
Jun 26, 202533.5933.5933.5933.5933.591.45%13
Jun 25, 202533.1133.1133.1133.1133.11-0.48%20
Jun 24, 202533.0833.2733.0833.2733.271.90%169
Jun 23, 202532.6532.6532.6532.6532.650.85%53
Jun 20, 202532.4332.4332.3732.3732.37-0.57%268
Jun 18, 202532.5632.5632.5632.5632.560.42%41
Jun 17, 202532.6532.6532.4232.4232.42-0.82%212
Jun 16, 202532.6332.6932.6332.6932.690.05%1,765
Jun 13, 202532.7332.7332.5432.6732.31-1.35%2,290
Jun 12, 202533.1233.1233.1233.1232.760.30%36
Jun 11, 202533.2733.2733.0233.0232.66-0.72%166
Jun 10, 202533.2633.2633.2633.2632.891.15%54
Jun 9, 202532.8832.8832.8832.8832.520.64%6
Jun 6, 202532.6732.6732.6732.6732.310.62%104
Jun 5, 202532.4732.4732.4732.4732.110.10%150
Jun 4, 202532.4432.4432.4432.4432.08-0.13%300
Jun 3, 202532.0932.4832.0932.4832.121.46%819
Jun 2, 202532.0132.0132.0132.0131.660.10%12
May 30, 202531.9831.9831.9831.9831.63-0.46%24
May 29, 202532.1332.1332.1332.1331.780.05%4
May 28, 202532.1232.1232.1232.1231.76-0.62%46
May 27, 202532.0432.3732.0432.3131.961.95%639
May 23, 202531.7031.7031.7031.7031.35-0.46%8
May 22, 202531.8831.8831.8431.8431.49-0.17%106
May 21, 202531.9031.9031.9031.9031.55-0.94%4
May 20, 202532.2032.2032.2032.2031.85-0.27%114
May 19, 202532.2932.2932.2932.2931.930.45%4
May 16, 202532.1532.1532.1432.1431.790.35%205
May 15, 202532.0332.0332.0332.0331.670.56%83