iShares MSCI Water Mgmt Mltsctr ETF (IWTR)
31.26
-0.13
(-0.42%)
USD |
NASDAQ |
Nov 21, 16:00
IWTR Price: 31.26 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.25 | 31.25 | 31.25 | 31.26 | 103.00 |
| Nov 20, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 0.000 |
| Nov 19, 2024 | 31.22 | 31.22 | 31.22 | 31.39 | 180.00 |
| Nov 18, 2024 | 31.32 | 31.39 | 31.32 | 31.34 | 810.00 |
| Nov 15, 2024 | 31.50 | 31.50 | 31.50 | 31.28 | 1014.00 |
| Nov 14, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 0.000 |
| Nov 13, 2024 | 31.63 | 31.63 | 31.63 | 31.58 | 137.00 |
| Nov 12, 2024 | 31.83 | 31.83 | 31.83 | 31.82 | 259.00 |
| Nov 11, 2024 | 32.35 | 32.35 | 32.14 | 32.18 | 2507.00 |
| Nov 08, 2024 | 32.28 | 32.28 | 32.21 | 32.21 | 840.00 |
| Nov 07, 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 43.00 |
| Nov 06, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 56.00 |
| Nov 05, 2024 | 31.58 | 31.64 | 31.58 | 31.64 | 2226.00 |
| 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 |
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
28.65
Average
28.50
Median