iShares MSCI Water Management Multisector ETF (IWTR)
NASDAQ: IWTR · Real-Time Price · USD
33.62
+0.03 (0.10%)
At close: Jun 27, 2025, 4:00 PM
33.62
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
IWTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.08 | -0.13% | 300 |
| Jun 3, 2025 | 32.09 | 32.48 | 32.09 | 32.48 | 32.12 | 1.46% | 819 |
| Jun 2, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.66 | 0.10% | 12 |
| May 30, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.63 | -0.46% | 24 |
| May 29, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 31.78 | 0.05% | 4 |
| May 28, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 31.76 | -0.62% | 46 |
| May 27, 2025 | 32.04 | 32.37 | 32.04 | 32.31 | 31.96 | 1.95% | 639 |
| May 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.35 | -0.46% | 8 |
| May 22, 2025 | 31.88 | 31.88 | 31.84 | 31.84 | 31.49 | -0.17% | 106 |
| May 21, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.55 | -0.94% | 4 |
| May 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.85 | -0.27% | 114 |
| May 19, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 31.93 | 0.45% | 4 |
| May 16, 2025 | 32.15 | 32.15 | 32.14 | 32.14 | 31.79 | 0.35% | 205 |
| May 15, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 31.67 | 0.56% | 83 |
| May 14, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.50 | -0.76% | 31 |
| May 13, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 31.74 | 1.36% | 16 |
| May 12, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.31 | 2.10% | 334 |
| May 9, 2025 | 31.08 | 31.09 | 31.01 | 31.01 | 30.67 | 0.86% | 648 |
| May 8, 2025 | 30.83 | 30.83 | 30.74 | 30.74 | 30.40 | 0.97% | 434 |
| May 7, 2025 | 30.53 | 30.54 | 30.45 | 30.45 | 30.11 | 0.16% | 515 |
| May 6, 2025 | 30.46 | 30.46 | 30.40 | 30.40 | 30.06 | -1.04% | 391 |
| May 5, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.38 | -0.12% | 8 |
| May 2, 2025 | 30.82 | 30.82 | 30.75 | 30.75 | 30.41 | 2.40% | 229 |
| May 1, 2025 | 30.13 | 30.15 | 30.03 | 30.03 | 29.70 | 0.23% | 619 |
| Apr 30, 2025 | 30.01 | 30.02 | 29.96 | 29.96 | 29.63 | 0.46% | 652 |
| Apr 29, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.50 | 0.22% | 88 |
| Apr 28, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.43 | -0.10% | 110 |
| Apr 25, 2025 | 29.68 | 29.79 | 29.68 | 29.79 | 29.46 | -0.25% | 2,301 |
| Apr 24, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.54 | 2.63% | 25,004 |
| Apr 23, 2025 | 29.25 | 29.25 | 29.10 | 29.10 | 28.78 | 1.79% | 1,108 |
| Apr 22, 2025 | 28.56 | 28.59 | 28.56 | 28.59 | 28.27 | 2.65% | 1,407 |
| Apr 21, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.54 | -1.28% | 62 |
| Apr 17, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 27.90 | 0.82% | 86 |
| Apr 16, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.67 | -0.84% | 20 |