iShares Virtual Work and Life Multisector ETF (IWFH) Historical Stock Data
15.34 ↑0.89 (6.16%)
As of April 3, 2024, 3:26pm EST.
Historical Data
In the past 30 trading days, IWFH is up 0.02% a day on average. There have been 22 days where iShares Virtual Work and Life Multisector ETF closed green and 8 days where IWFH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 14.51 | 14.45 | ↓$0.06 (-0.41%) | 14.45 | 14.51 | 370 |
| 2024-04-17 | 14.47 | 14.47 | ↑$0.00 (0.00%) | 14.47 | 14.47 | 4 |
| 2024-04-16 | 14.53 | 14.53 | ↑$0.00 (0.00%) | 14.53 | 14.53 | 47 |
| 2024-04-15 | 14.60 | 14.60 | ↑$0.00 (0.00%) | 14.60 | 14.60 | 39 |
| 2024-04-12 | 14.96 | 14.96 | ↓$0.00 (-0.01%) | 14.96 | 14.97 | 1.48K |
| 2024-04-11 | 15.17 | 15.34 | ↑$0.17 (1.12%) | 15.17 | 15.34 | 459 |
| 2024-04-10 | 15.27 | 15.27 | ↑$0.00 (0.00%) | 15.27 | 15.27 | 3 |
| 2024-04-09 | 15.50 | 15.58 | ↑$0.08 (0.49%) | 15.50 | 15.58 | 2.15K |
| 2024-04-08 | 15.47 | 15.44 | ↓$0.02 (-0.15%) | 15.44 | 15.47 | 251 |
| 2024-04-05 | 15.36 | 15.36 | ↑$0.00 (0.00%) | 15.36 | 15.36 | 13 |
| 2024-04-04 | 15.52 | 15.29 | ↓$0.23 (-1.47%) | 15.29 | 15.56 | 1.76K |
| 2024-04-03 | 15.34 | 15.36 | ↑$0.02 (0.12%) | 15.34 | 15.36 | 2.12K |
| 2024-04-02 | 15.31 | 15.31 | ↑$0.00 (0.00%) | 15.31 | 15.31 | 3 |
| 2024-04-01 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 3 |
| 2024-03-28 | 15.51 | 15.54 | ↑$0.03 (0.19%) | 15.51 | 15.57 | 1.04K |
| 2024-03-27 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 79 |
| 2024-03-26 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.50 | 15.50 | 82 |
| 2024-03-25 | 15.50 | 15.50 | ↑$0.00 (0.03%) | 15.50 | 15.50 | 2.56K |
| 2024-03-22 | 15.60 | 15.57 | ↓$0.03 (-0.19%) | 15.54 | 15.60 | 1.40K |
| 2024-03-21 | 15.75 | 15.63 | ↓$0.11 (-0.71%) | 15.63 | 15.75 | 1.97K |
| 2024-03-20 | 15.47 | 15.65 | ↑$0.18 (1.18%) | 15.42 | 15.68 | 11.53K |
| 2024-03-19 | 15.26 | 15.38 | ↑$0.12 (0.81%) | 15.26 | 15.38 | 323 |
| 2024-03-18 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.30 | 15.30 | 3 |
| 2024-03-15 | 15.12 | 15.10 | ↓$0.02 (-0.11%) | 15.10 | 15.12 | 222 |
| 2024-03-14 | 15.23 | 15.26 | ↑$0.03 (0.17%) | 15.21 | 15.26 | 277 |
| 2024-03-13 | 15.45 | 15.45 | ↑$0.00 (0.00%) | 15.45 | 15.45 | 15 |
| 2024-03-12 | 15.49 | 15.49 | ↑$0.00 (0.00%) | 15.49 | 15.49 | 22 |
| 2024-03-11 | 15.31 | 15.31 | ↑$0.00 (0.00%) | 15.31 | 15.31 | 4 |
| 2024-03-08 | 15.39 | 15.22 | ↓$0.17 (-1.09%) | 15.22 | 15.39 | 6.70K |
| 2024-03-07 | 15.15 | 15.26 | ↑$0.11 (0.73%) | 15.15 | 15.26 | 531 |
Create an account or log in to view more rows.
$IWFH what time we going green?
$IWFH Green today if ya buy
$IWFH lets go!!
$IWFH This may be your last opportunity to buy on the cheap??
$IWFH when's the offering?
$IWFH we had no volume for days before the last big rip
$IWFH strong move here
$IWFH Very bullish action
$IWFH soon
$IWFH im in.