iShares MSCI Water Management Multisector ETF - IWTR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.09	34.09	34.09	34.09	34.09	100
August 14, 2025	34.1	34.1	34.1	34.1	34.1	129
August 13, 2025	34.19	34.12	34.12	34.19	34.12	211
August 12, 2025	33.72	34.19	34.19	34.19	33.72	530
August 11, 2025	33.34	33.34	33.34	33.34	33.34	100
August 08, 2025	33.47	33.38	33.38	33.47	33.38	900
August 07, 2025	33.32	33.32	33.32	33.32	33.32	100
August 06, 2025	33.04	33.29	33.29	33.29	33.04	600
August 05, 2025	33.36	33.18	33.18	33.36	33.18	118
August 04, 2025	33.04	33.04	33.04	33.04	33.04	100
August 01, 2025	32.69	32.82	32.82	32.82	32.69	341
July 31, 2025	33.05	33.05	33.05	33.05	33.05	200
July 30, 2025	33.3	33.3	33.3	33.3	33.3	100
July 29, 2025	33.2	33.26	33.26	33.35	33.2	1,300
July 28, 2025	33.37	33.37	33.37	33.37	33.37	200
July 25, 2025	33.47	33.47	33.47	33.47	33.47	140
July 24, 2025	33.47	33.52	33.52	33.52	33.47	800
July 23, 2025	33.57	33.67	33.67	33.73	33.57	909
July 22, 2025	33.83	33.92	33.92	33.92	33.83	400
July 21, 2025	34.05	34.05	34.05	34.05	34.05	135
July 18, 2025	34.19	33.97	33.97	34.19	33.97	200
July 17, 2025	34.02	34.02	34.02	34.02	34.02	140
July 16, 2025	33.48	33.74	33.74	33.74	33.48	427
July 15, 2025	34.18	33.68	33.68	34.18	33.68	900
July 14, 2025	34	33.97	33.97	34	33.97	200
July 11, 2025	34.12	34.12	34.12	34.12	34.12	115
July 10, 2025	34.22	34.29	34.29	34.29	34.22	207
July 09, 2025	34.21	34.21	34.21	34.21	34.21	100
July 08, 2025	34.19	34.19	34.19	34.19	34.19	326
July 07, 2025	33.84	33.84	33.84	33.84	33.84	300
July 03, 2025	34.39	34.39	34.39	34.39	34.39	107
July 02, 2025	33.96	34.24	34.24	34.24	33.96	900
July 01, 2025	33.86	34.05	34.05	34.05	33.86	500
June 30, 2025	33.8	33.8	33.8	33.8	33.8	200
June 27, 2025	33.62	33.62	33.62	33.62	33.62	100
June 26, 2025	33.59	33.59	33.59	33.59	33.59	100
June 25, 2025	33.11	33.11	33.11	33.11	33.11	100
June 24, 2025	33.08	33.27	33.27	33.27	33.08	200
June 23, 2025	32.65	32.65	32.65	32.65	32.65	100
June 20, 2025	32.43	32.37	32.37	32.43	32.37	300
June 18, 2025	32.56	32.56	32.56	32.56	32.56	100
June 17, 2025	32.65	32.42	32.42	32.65	32.42	212
June 16, 2025	32.63	32.69	32.69	32.69	32.63	1,800
June 13, 2025	32.73	32.67	32.31	32.73	32.54	2,300
June 12, 2025	33.12	33.12	32.75	33.12	33.12	100
June 11, 2025	33.27	33.02	32.65	33.27	33.02	200
June 10, 2025	33.26	33.26	32.89	33.26	33.26	100
June 09, 2025	32.88	32.88	32.51	32.88	32.88	100
June 06, 2025	32.67	32.67	32.67	32.67	32.67	104
June 05, 2025	32.47	32.47	32.47	32.47	32.47	200
June 04, 2025	32.44	32.44	32.44	32.44	32.44	300
June 03, 2025	32.09	32.48	32.48	32.48	32.09	819
June 02, 2025	32.01	32.01	32.01	32.01	32.01	100
May 30, 2025	31.98	31.98	31.98	31.98	31.98	100
May 29, 2025	32.13	32.13	32.13	32.13	32.13	100
May 28, 2025	32.11	32.11	32.11	32.11	32.11	100
May 27, 2025	32.04	32.31	32.31	32.37	32.04	639
May 23, 2025	31.7	31.7	31.7	31.7	31.7	104
May 22, 2025	31.88	31.84	31.84	31.88	31.84	106
May 21, 2025	31.9	31.9	31.9	31.9	31.9	100

iShares MSCI Water Management Multisector ETF (IWTR) NASDAQ