Yahoo

Mail

Singapore markets open in 2 hours 20 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.63
+1.08(+0.02%)
Dow
38,460.92
-42.77(-0.11%)
Nasdaq
15,712.75
+16.11(+0.10%)
Bitcoin USD
64,157.32
-2,270.68(-3.42%)
CMC Crypto 200
1,386.67
-37.43(-2.63%)

iShares MSCI Water Management Multisector ETF (IWTR)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

30.05

+0.16

(+0.53%)

At close: 04:00PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	30.03	30.08	30.03	30.05	30.05	604
23 Apr 2024	29.89	29.89	29.89	29.89	29.89	100
22 Apr 2024	29.69	29.69	29.55	29.55	29.55	500
19 Apr 2024	29.38	29.38	29.38	29.38	29.38	100
18 Apr 2024	29.50	29.50	29.50	29.50	29.50	100
17 Apr 2024	29.47	29.47	29.42	29.42	29.42	300
16 Apr 2024	29.48	29.54	29.48	29.49	29.49	400
15 Apr 2024	30.14	30.14	29.67	29.67	29.67	300
12 Apr 2024	29.86	29.86	29.86	29.86	29.86	100
11 Apr 2024	30.36	30.36	30.36	30.36	30.36	100
10 Apr 2024	30.33	30.33	30.26	30.27	30.27	500
09 Apr 2024	30.72	30.72	30.72	30.72	30.72	100
08 Apr 2024	30.60	30.60	30.60	30.60	30.60	100
05 Apr 2024	30.50	30.50	30.50	30.50	30.50	100
04 Apr 2024	30.70	30.70	30.47	30.47	30.47	1,900
03 Apr 2024	30.67	30.67	30.67	30.67	30.67	100
02 Apr 2024	30.52	30.52	30.52	30.52	30.52	100
01 Apr 2024	30.68	30.68	30.68	30.68	30.68	100
28 Mar 2024	30.84	30.84	30.84	30.84	30.84	100
27 Mar 2024	30.81	30.81	30.81	30.81	30.81	-
26 Mar 2024	30.55	30.55	30.55	30.55	30.55	100
25 Mar 2024	30.47	30.47	30.47	30.47	30.47	100
22 Mar 2024	30.66	30.66	30.66	30.66	30.66	100
21 Mar 2024	30.75	30.75	30.75	30.75	30.75	100
20 Mar 2024	30.55	30.55	30.55	30.55	30.55	100
19 Mar 2024	30.08	30.08	30.08	30.08	30.08	100
18 Mar 2024	30.10	30.10	30.09	30.09	30.09	500
15 Mar 2024	29.96	30.09	29.96	30.00	30.00	600
14 Mar 2024	30.08	30.16	30.08	30.16	30.16	400
13 Mar 2024	30.24	30.24	30.24	30.24	30.24	100
12 Mar 2024	30.30	30.30	30.30	30.30	30.30	-
11 Mar 2024	30.21	30.21	30.18	30.18	30.18	200
08 Mar 2024	30.32	30.32	30.32	30.32	30.32	100
07 Mar 2024	30.27	30.27	30.27	30.27	30.27	100
06 Mar 2024	30.03	30.03	30.03	30.03	30.03	100
05 Mar 2024	29.79	29.79	29.79	29.79	29.79	300
04 Mar 2024	30.06	30.06	30.06	30.06	30.06	100
01 Mar 2024	29.93	29.93	29.93	29.93	29.93	300
29 Feb 2024	29.70	29.70	29.70	29.70	29.70	200
28 Feb 2024	29.69	29.69	29.69	29.69	29.69	100
27 Feb 2024	32.51	32.51	29.69	29.73	29.73	1,200
26 Feb 2024	29.59	29.59	29.59	29.59	29.59	100
23 Feb 2024	29.67	29.67	29.67	29.67	29.67	100
22 Feb 2024	29.64	29.73	29.64	29.69	29.69	500
21 Feb 2024	29.42	29.42	29.42	29.42	29.42	100
20 Feb 2024	29.43	29.43	29.43	29.43	29.43	100
16 Feb 2024	29.26	29.26	29.26	29.26	29.26	100
15 Feb 2024	29.38	29.38	29.38	29.38	29.38	100
14 Feb 2024	29.01	29.01	29.01	29.01	29.01	200
13 Feb 2024	29.09	29.09	28.81	28.81	28.81	300
12 Feb 2024	29.30	29.30	29.30	29.30	29.30	100
09 Feb 2024	29.14	29.14	29.14	29.14	29.14	100
08 Feb 2024	28.95	29.03	28.95	29.03	29.03	200
07 Feb 2024	29.05	29.05	29.05	29.05	29.05	100
06 Feb 2024	28.79	28.79	28.79	28.79	28.79	200
05 Feb 2024	28.55	28.55	28.55	28.55	28.55	100
02 Feb 2024	28.63	28.78	28.63	28.78	28.78	100
01 Feb 2024	28.88	28.88	28.88	28.88	28.88	100
31 Jan 2024	28.57	28.57	28.45	28.45	28.45	100
30 Jan 2024	28.75	28.75	28.75	28.75	28.75	100
29 Jan 2024	28.84	28.84	28.84	28.84	28.84	100
26 Jan 2024	28.66	28.66	28.59	28.59	28.59	100
25 Jan 2024	28.65	28.65	28.65	28.65	28.65	100
24 Jan 2024	28.47	28.47	28.24	28.24	28.24	1,600
23 Jan 2024	28.55	28.55	28.50	28.50	28.50	300
22 Jan 2024	28.53	28.56	28.51	28.51	28.51	300
19 Jan 2024	28.38	28.38	28.38	28.38	28.38	100
18 Jan 2024	28.11	28.11	28.11	28.11	28.11	100
17 Jan 2024	27.85	27.85	27.85	27.85	27.85	100
16 Jan 2024	28.19	28.24	28.15	28.15	28.15	300
12 Jan 2024	28.48	28.48	28.48	28.48	28.48	100
11 Jan 2024	28.33	28.33	28.29	28.29	28.29	100
10 Jan 2024	28.30	28.30	28.30	28.30	28.30	100
09 Jan 2024	28.25	28.25	28.25	28.25	28.25	-
08 Jan 2024	28.44	28.44	28.40	28.40	28.40	100
05 Jan 2024	28.09	28.09	28.08	28.09	28.09	200
04 Jan 2024	28.08	28.08	28.08	28.08	28.08	100
03 Jan 2024	28.19	28.19	28.19	28.19	28.19	100
02 Jan 2024	28.50	28.50	28.50	28.50	28.50	100
29 Dec 2023	28.86	28.86	28.86	28.86	28.86	100
28 Dec 2023	28.82	28.82	28.82	28.82	28.82	200
27 Dec 2023	28.77	28.82	28.77	28.81	28.81	800
26 Dec 2023	28.69	28.76	28.69	28.74	28.74	500
22 Dec 2023	28.55	28.59	28.55	28.59	28.59	300
21 Dec 2023	28.39	28.40	28.39	28.40	28.40	200
20 Dec 2023	28.42	28.49	28.05	28.05	28.05	1,000
20 Dec 2023	0.998 Dividend
19 Dec 2023	29.42	29.42	29.42	29.42	28.42	100
18 Dec 2023	29.22	29.27	29.22	29.26	28.27	800
15 Dec 2023	29.35	29.37	29.23	29.23	28.24	1,200
14 Dec 2023	29.43	29.43	29.43	29.43	28.43	100
13 Dec 2023	28.89	28.89	28.89	28.89	27.91	100
12 Dec 2023	28.48	28.50	28.48	28.50	27.53	900
11 Dec 2023	28.43	28.43	28.43	28.43	27.47	100
08 Dec 2023	28.15	28.22	28.15	28.22	27.26	100
07 Dec 2023	28.12	28.12	28.12	28.12	27.17	100
06 Dec 2023	28.05	28.05	28.05	28.05	27.10	100
05 Dec 2023	27.91	27.91	27.91	27.91	26.97	100
04 Dec 2023	28.03	28.08	28.03	28.08	27.13	200
01 Dec 2023	27.80	28.13	27.80	28.13	27.18	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.63+1.08(+0.02%)

Dow38,460.92-42.77(-0.11%)

Nasdaq15,712.75+16.11(+0.10%)

Bitcoin USD64,157.32-2,270.68(-3.42%)

CMC Crypto 2001,386.67-37.43(-2.63%)

iShares MSCI Water Management Multisector ETF (IWTR)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.63
+1.08(+0.02%)

Dow
38,460.92
-42.77(-0.11%)

Nasdaq
15,712.75
+16.11(+0.10%)

Bitcoin USD
64,157.32
-2,270.68(-3.42%)

CMC Crypto 200
1,386.67
-37.43(-2.63%)