iShares Trust - iShares MSCI Water Management Multisector ETF (IWTR) Historical Stock Data
30.10 ↑0.17 (0.56%)
As of April 26, 2024, 11:23am EST.
Historical Data
In the past 30 trading days, IWTR is down -0.07% a day on average. There have been 24 days where iShares Trust - iShares MSCI Water Management Multisector ETF closed green and 6 days where IWTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29.81 | 29.93 | ↑$0.12 (0.41%) | 29.81 | 29.97 | 1.22K |
| 2024-04-24 | 30.03 | 30.05 | ↑$0.02 (0.06%) | 30.03 | 30.08 | 604 |
| 2024-04-23 | 29.89 | 29.89 | ↑$0.00 (0.00%) | 29.89 | 29.89 | 29 |
| 2024-04-22 | 29.69 | 29.55 | ↓$0.14 (-0.46%) | 29.55 | 29.69 | 472 |
| 2024-04-19 | 29.38 | 29.38 | ↑$0.00 (0.00%) | 29.38 | 29.38 | 68 |
| 2024-04-18 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 29.50 | 29.50 | 11 |
| 2024-04-17 | 29.47 | 29.42 | ↓$0.05 (-0.18%) | 29.42 | 29.47 | 330 |
| 2024-04-16 | 29.48 | 29.49 | ↑$0.01 (0.05%) | 29.48 | 29.54 | 547 |
| 2024-04-15 | 30.14 | 29.68 | ↓$0.46 (-1.54%) | 29.68 | 30.14 | 295 |
| 2024-04-12 | 29.86 | 29.86 | ↑$0.00 (0.00%) | 29.86 | 29.86 | 53 |
| 2024-04-11 | 30.36 | 30.36 | ↑$0.00 (0.00%) | 30.36 | 30.36 | 37 |
| 2024-04-10 | 30.33 | 30.27 | ↓$0.06 (-0.20%) | 30.26 | 30.33 | 481 |
| 2024-04-09 | 30.72 | 30.72 | ↑$0.00 (0.00%) | 30.72 | 30.72 | 103 |
| 2024-04-08 | 30.60 | 30.60 | ↑$0.00 (0.00%) | 30.60 | 30.60 | 44 |
| 2024-04-05 | 30.51 | 30.51 | ↑$0.00 (0.00%) | 30.51 | 30.51 | 4 |
| 2024-04-04 | 30.67 | 30.47 | ↓$0.20 (-0.66%) | 30.47 | 30.67 | 2.03K |
| 2024-04-03 | 30.67 | 30.67 | ↑$0.00 (0.00%) | 30.67 | 30.67 | 5 |
| 2024-04-02 | 30.53 | 30.53 | ↑$0.00 (0.00%) | 30.53 | 30.53 | 2 |
| 2024-04-01 | 30.68 | 30.68 | ↑$0.00 (0.00%) | 30.68 | 30.68 | 15 |
| 2024-03-28 | 30.84 | 30.84 | ↑$0.00 (0.00%) | 30.84 | 30.84 | 4 |
| 2024-03-27 | 30.81 | 30.81 | ↑$0.00 (0.00%) | 30.81 | 30.81 | 42 |
| 2024-03-26 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.55 | 30.55 | 42 |
| 2024-03-25 | 30.47 | 30.47 | ↑$0.00 (0.00%) | 30.47 | 30.47 | 12 |
| 2024-03-22 | 30.66 | 30.66 | ↑$0.00 (0.00%) | 30.66 | 30.66 | 31 |
| 2024-03-21 | 30.75 | 30.75 | ↑$0.00 (0.00%) | 30.75 | 30.75 | 90 |
| 2024-03-20 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.55 | 30.55 | 67 |
| 2024-03-19 | 30.08 | 30.08 | ↑$0.00 (0.00%) | 30.08 | 30.08 | 64 |
| 2024-03-18 | 30.10 | 30.09 | ↓$0.01 (-0.03%) | 30.09 | 30.10 | 526 |
| 2024-03-15 | 29.96 | 30.00 | ↑$0.04 (0.13%) | 29.96 | 30.09 | 602 |
| 2024-03-14 | 30.08 | 30.16 | ↑$0.08 (0.26%) | 30.08 | 30.16 | 358 |
Create an account or log in to view more rows.
$IWTR we want higher!!!
$IWTR we just getting started
$IWTR cup and handle!
$IWTR Lol she wants higher
$IWTR ready to explode
$IWTR hold
$IWTR fuck all u greedy bulls
$IWTR gonna come down hard today
$IWTR now is the time to slap that ask!!!
$IWTR Spike it!