iShares MSCI Water Mgmt Mltsctr ETF (IWTR)
31.58
+0.39
(+1.24%)
USD |
NASDAQ |
Nov 05, 16:00
31.58
0.00 (0.00%)
After-Hours: 20:00
IWTR Price: 31.58 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.30 | 31.30 | 31.19 | 31.19 | 150.00 |
| Nov 01, 2024 | 31.43 | 31.43 | 31.20 | 31.20 | 373.00 |
| Oct 31, 2024 | 31.10 | 31.12 | 31.10 | 31.12 | 343.00 |
| Oct 30, 2024 | 31.56 | 31.56 | 31.38 | 31.38 | 206.00 |
| Oct 29, 2024 | 31.49 | 31.56 | 31.49 | 31.54 | 328.00 |
| Oct 28, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 6.000 |
| Oct 25, 2024 | 31.54 | 31.62 | 31.45 | 31.45 | 311.00 |
| Oct 24, 2024 | 31.53 | 31.54 | 31.53 | 31.54 | 163.00 |
| Oct 23, 2024 | 31.37 | 31.37 | 31.35 | 31.35 | 327.00 |
| Oct 22, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 161.00 |
| Oct 21, 2024 | 31.97 | 31.97 | 31.92 | 31.92 | 165.00 |
| Oct 18, 2024 | 32.19 | 32.22 | 32.19 | 32.22 | 303.00 |
| Oct 17, 2024 | 32.16 | 32.18 | 32.06 | 32.17 | 19231.00 |
| Oct 16, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 2.000 |
| Oct 15, 2024 | 32.24 | 32.24 | 32.07 | 32.07 | 520.00 |
| Oct 14, 2024 | 32.43 | 32.49 | 32.43 | 32.49 | 203.00 |
| Oct 11, 2024 | 32.31 | 32.31 | 32.28 | 32.28 | 125.00 |
| Oct 10, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 48.00 |
| Oct 09, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 184.00 |
| Oct 08, 2024 | 31.87 | 32.07 | 31.83 | 32.07 | 2914.00 |
| Oct 07, 2024 | 31.80 | 31.82 | 31.80 | 31.82 | 161.00 |
| Oct 04, 2024 | 31.81 | 31.88 | 31.74 | 31.88 | 1129.00 |
| Oct 03, 2024 | 31.57 | 31.57 | 31.52 | 31.52 | 105.00 |
| Oct 02, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 5.000 |
| Oct 01, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 4.000 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.84
Minimum
Oct 12 2022
32.57
Maximum
Sep 26 2024
28.58
Average
28.47
Median