Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
NASDAQ
iShares MSCI Water Management Multisector ETF (IWTR)
iShares MSCI Water Management Multisector ETF (IWTR) Historical

IWTR iShares MSCI Water Management Multisector ETF

30.8986

0.3786 (1.24%)

Jul 03 2024 - Closed

Delayed by 15 minutes

IWTR Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 03 2024	30.8986	0.38	1.24%	30.85	30.8986	30.85	2
Jul 02 2024	30.52	0.18	0.60%	30.32	30.52	30.32	90
Jul 01 2024	30.337	-0.22	-0.71%	30.72	30.72	30.337	493
Jun 28 2024	30.5528	0.00	0.00%	30.5528	30.5528	30.5528	0
Jun 27 2024	30.5528	-0.02	-0.06%	30.65	30.65	30.5528	555
Jun 26 2024	30.57	-0.17	-0.55%	30.52	30.57	30.51	241
Jun 25 2024	30.74	-0.18	-0.58%	30.89	30.89	30.69	118
Jun 24 2024	30.92	0.09	0.28%	30.89	30.92	30.87	198
Jun 21 2024	30.835	0.00	0.01%	30.79	30.835	30.76	122
Jun 20 2024	30.8322	-0.09	-0.29%	30.90	30.90	30.78	190
Jun 18 2024	30.9222	0.23	0.76%	30.80	30.9222	30.80	1,136
Jun 17 2024	30.69	0.11	0.35%	30.49	30.80	30.49	312
Jun 14 2024	30.5844	-0.32	-1.04%	30.78	30.78	30.51	295
Jun 13 2024	30.9059	-0.16	-0.51%	30.95	30.95	30.85	1,322
Jun 12 2024	31.0646	0.44	1.45%	31.11	31.11	31.02	163
Jun 11 2024	30.6203	-0.38	-1.24%	30.62	30.6203	30.62	5
Jun 10 2024	31.005	0.07	0.24%	30.78	31.0303	30.78	650
Jun 07 2024	30.9302	-0.21	-0.68%	31.05	31.05	30.9302	94
Jun 06 2024	31.1407	-0.13	-0.41%	31.1407	31.1407	31.1407	13
Jun 05 2024	31.27	0.37	1.20%	31.06	31.27	31.06	64
Jun 04 2024	30.8994	-0.32	-1.01%	30.8994	30.8994	30.8994	14
Jun 03 2024	31.215	-0.12	-0.37%	31.59	31.59	31.215	21
May 31 2024	31.33	0.16	0.50%	31.20	31.33	31.20	75
May 30 2024	31.1727	0.16	0.51%	31.091	31.1727	31.091	169
May 29 2024	31.015	-0.53	-1.68%	31.20	31.20	31.015	365
May 28 2024	31.5455	-0.38	-1.20%	31.5455	31.5455	31.5455	7
May 24 2024	31.93	0.23	0.72%	31.90	31.93	31.7211	195
May 23 2024	31.7022	-0.32	-0.99%	32.17	32.17	31.6425	440
May 22 2024	32.02	-0.12	-0.37%	32.14	32.14	32.02	446
May 21 2024	32.14	-0.06	-0.18%	32.05	32.14	32.05	171
May 20 2024	32.1978	0.08	0.24%	32.01	32.1978	32.01	53
May 17 2024	32.1208	-0.08	-0.25%	32.10	32.1208	32.10	154
May 16 2024	32.2014	0.04	0.13%	32.25	32.25	32.12	333
May 15 2024	32.1583	0.28	0.89%	32.09	32.165	32.09	596
May 14 2024	31.8741	0.17	0.54%	31.91	31.94	31.86	506
May 13 2024	31.7025	-0.02	-0.07%	31.99	31.99	31.66	1,367
May 10 2024	31.7232	0.27	0.87%	31.70	31.73	31.6952	1,220
May 09 2024	31.4494	0.14	0.46%	31.46	31.46	31.4494	131
May 08 2024	31.3061	0.16	0.52%	31.29	31.31	31.25	623
May 07 2024	31.1437	0.23	0.73%	31.29	31.29	31.1437	463
May 06 2024	30.9185	0.31	1.02%	30.84	30.9185	30.83	800
May 03 2024	30.606	0.23	0.75%	30.74	30.74	30.605	1,493
May 02 2024	30.3796	0.47	1.57%	30.15	30.3796	30.15	76
May 01 2024	29.91	-0.19	-0.64%	30.04	30.04	29.91	38
Apr 30 2024	30.1026	-0.25	-0.83%	30.40	30.40	30.1026	52
Apr 29 2024	30.3551	0.18	0.60%	30.35	30.3551	30.35	200
Apr 26 2024	30.1755	0.24	0.82%	30.17	30.1755	30.17	1,505
Apr 25 2024	29.9312	-0.12	-0.39%	29.81	29.97	29.81	1,121
Apr 24 2024	30.0487	0.16	0.53%	30.03	30.08	30.03	504
Apr 23 2024	29.889	0.34	1.14%	29.73	29.889	29.73	29
Apr 22 2024	29.5523	0.17	0.59%	29.60	29.69	29.5523	472
Apr 19 2024	29.379	-0.12	-0.40%	29.40	29.40	29.379	68
Apr 18 2024	29.4969	0.08	0.27%	29.58	29.58	29.4969	11
Apr 17 2024	29.4173	-0.08	-0.26%	29.72	29.72	29.4173	330
Apr 16 2024	29.4938	-0.18	-0.61%	29.50	29.54	29.48	447
Apr 15 2024	29.6753	-0.19	-0.63%	30.14	30.14	29.6753	295
Apr 12 2024	29.8632	-0.49	-1.63%	30.00	30.00	29.8632	54
Apr 11 2024	30.358	0.09	0.29%	30.27	30.358	30.27	82
Apr 10 2024	30.2694	-0.45	-1.46%	30.33	30.33	30.26	481
Apr 09 2024	30.7184	0.12	0.39%	30.79	30.79	30.7184	103
Apr 08 2024	30.5979	0.09	0.30%	30.60	30.60	30.5979	44
Apr 05 2024	30.505	0.04	0.12%	30.505	30.505	30.505	4

iShares MSCI Water Manag...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions