iShares MSCI Water Manage... (IWTR)
NASDAQ: IWTR
· Real-Time Price · USD
34.11
0.02 (0.06%)
At close: Aug 18, 2025, 3:03 PM
IWTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.00% | 0 |
| Aug 22, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.00% | 0 |
| Aug 21, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.00% | 0 |
| Aug 20, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.00% | 0 |
| Aug 19, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.00% | 0 |
| Aug 18, 2025 | 34.06 | 34.11 | 34.06 | 34.11 | 34.11 | 0.06% | 442 |
| Aug 15, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.03% | 100 |
| Aug 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.06% | 129 |
| Aug 13, 2025 | 34.19 | 34.19 | 34.12 | 34.12 | 34.12 | -0.20% | 211 |
| Aug 12, 2025 | 33.72 | 34.19 | 33.72 | 34.19 | 34.19 | 2.55% | 530 |
| Aug 11, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.12% | 100 |
| Aug 8, 2025 | 33.47 | 33.47 | 33.38 | 33.38 | 33.38 | 0.18% | 900 |
| Aug 7, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.09% | 100 |
| Aug 6, 2025 | 33.04 | 33.29 | 33.04 | 33.29 | 33.29 | 0.33% | 600 |
| Aug 5, 2025 | 33.36 | 33.36 | 33.18 | 33.18 | 33.18 | 0.42% | 118 |
| Aug 4, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.67% | 100 |
| Aug 1, 2025 | 32.69 | 32.82 | 32.69 | 32.82 | 32.82 | -0.70% | 341 |
| Jul 31, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.75% | 200 |
| Jul 30, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.12% | 100 |
| Jul 29, 2025 | 33.20 | 33.35 | 33.20 | 33.26 | 33.26 | -0.33% | 1,300 |