iShares MSCI Water Management Multisector ETF (IWTR) NASDAQ

34.11

+0.0163(+0.05%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 25, 2025	34.11	34.11	34.11	34.11	34.11	0
August 22, 2025	34.11	34.11	34.11	34.11	34.11	0
August 21, 2025	34.11	34.11	34.11	34.11	34.11	0
August 20, 2025	34.11	34.11	34.11	34.11	34.11	0
August 19, 2025	34.11	34.11	34.11	34.11	34.11	0
August 18, 2025	34.06	34.11	34.11	34.11	34.06	442
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