iShares MSCI Water Management Multisector ETF (IWTR)
NASDAQ: IWTR · Real-Time Price · USD
34.09
0.00 (-0.01%)
At close: Aug 15, 2025, 4:00 PM
34.09
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
IWTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.01% | 7 |
| Aug 14, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.08% | 129 |
| Aug 13, 2025 | 34.19 | 34.19 | 34.12 | 34.12 | 34.12 | -0.19% | 211 |
| Aug 12, 2025 | 33.72 | 34.19 | 33.72 | 34.19 | 34.19 | 2.54% | 530 |
| Aug 11, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -0.10% | 35 |
| Aug 8, 2025 | 33.47 | 33.47 | 33.38 | 33.38 | 33.38 | 0.16% | 851 |
| Aug 7, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.10% | 70 |
| Aug 6, 2025 | 33.04 | 33.29 | 33.04 | 33.29 | 33.29 | 0.34% | 589 |
| Aug 5, 2025 | 33.36 | 33.36 | 33.18 | 33.18 | 33.18 | 0.41% | 118 |
| Aug 4, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 0.66% | 33 |
| Aug 1, 2025 | 32.69 | 32.82 | 32.69 | 32.82 | 32.82 | -0.68% | 341 |
| Jul 31, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.75% | 169 |
| Jul 30, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | 0.13% | 57 |
| Jul 29, 2025 | 33.20 | 33.35 | 33.20 | 33.26 | 33.26 | -0.33% | 1,289 |
| Jul 28, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.30% | 161 |
| Jul 25, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -0.16% | 140 |
| Jul 24, 2025 | 33.47 | 33.52 | 33.47 | 33.52 | 33.52 | -0.44% | 788 |
| Jul 23, 2025 | 33.57 | 33.73 | 33.57 | 33.67 | 33.67 | -0.75% | 909 |
| Jul 22, 2025 | 33.83 | 33.92 | 33.83 | 33.92 | 33.92 | -0.36% | 386 |
| Jul 21, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.22% | 135 |
| Jul 18, 2025 | 34.19 | 34.19 | 33.97 | 33.97 | 33.97 | -0.14% | 159 |
| Jul 17, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.81% | 140 |
| Jul 16, 2025 | 33.48 | 33.75 | 33.48 | 33.75 | 33.75 | 0.20% | 427 |
| Jul 15, 2025 | 34.18 | 34.18 | 33.68 | 33.68 | 33.68 | -0.86% | 879 |
| Jul 14, 2025 | 34.00 | 34.00 | 33.97 | 33.97 | 33.97 | -0.44% | 186 |
| Jul 11, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.49% | 115 |
| Jul 10, 2025 | 34.22 | 34.29 | 34.22 | 34.29 | 34.29 | 0.24% | 207 |
| Jul 9, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.05% | 12 |
| Jul 8, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.04% | 326 |
| Jul 7, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.60% | 257 |
| Jul 3, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.44% | 107 |
| Jul 2, 2025 | 33.96 | 34.24 | 33.96 | 34.24 | 34.24 | 0.54% | 865 |
| Jul 1, 2025 | 33.86 | 34.06 | 33.86 | 34.06 | 34.06 | 0.75% | 488 |
| Jun 30, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.53% | 165 |
| Jun 27, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.10% | 35 |
| Jun 26, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.45% | 13 |
| Jun 25, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | -0.48% | 20 |
| Jun 24, 2025 | 33.08 | 33.27 | 33.08 | 33.27 | 33.27 | 1.90% | 169 |
| Jun 23, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.85% | 53 |
| Jun 20, 2025 | 32.43 | 32.43 | 32.37 | 32.37 | 32.37 | -0.57% | 268 |
| Jun 18, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.42% | 41 |
| Jun 17, 2025 | 32.65 | 32.65 | 32.42 | 32.42 | 32.42 | -0.82% | 212 |
| Jun 16, 2025 | 32.63 | 32.69 | 32.63 | 32.69 | 32.69 | 0.05% | 1,765 |
| Jun 13, 2025 | 32.73 | 32.73 | 32.54 | 32.67 | 32.31 | -1.35% | 2,290 |
| Jun 12, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 32.76 | 0.30% | 36 |
| Jun 11, 2025 | 33.27 | 33.27 | 33.02 | 33.02 | 32.66 | -0.72% | 166 |
| Jun 10, 2025 | 33.26 | 33.26 | 33.26 | 33.26 | 32.89 | 1.15% | 54 |
| Jun 9, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.52 | 0.64% | 6 |
| Jun 6, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.31 | 0.62% | 104 |
| Jun 5, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.11 | 0.10% | 150 |