iShares Virtual Work and Life Multisector ETF (IWFH) Exchange: NYSE ARCA

Data as of May 20, 2022

$14.83 ($-0.45) -2.95%

iShares Virtual Work and Life Multisector ETF - Daily Information
Click for more stock information on iShares Virtual Work and Life Multisector ETF.
Daily Information Data
Date May 20, 2022
Open $15.17
Previous Close $14.83
High $15.17
Low $14.83
Adjusted Open $15.17
Previous Adjusted Close $14.83
Adjusted High $15.17
Adjusted Low $14.83

About iShares Virtual Work and Life Multisector ETF (IWFH)

iShares Virtual Work and Life Multisector ETF

Historical Stock Data for iShares Virtual Work and Life Multisector ETF (IWFH)

Date Open High Low Close Adj.Close Volume
2022-05-06 $15.17 $15.17 $14.83 $14.83 $14.83 791
2022-05-05 $15.28 $15.28 $15.28 $15.28 $15.28 30
2022-05-04 $16.21 $16.21 $16.21 $16.21 $16.21 601
2022-05-03 $15.93 $15.93 $15.88 $15.88 $15.88 1,002
2022-05-02 $15.79 $15.96 $15.79 $15.96 $15.96 358
2022-04-29 $15.82 $15.82 $15.68 $15.68 $15.68 1,008
2022-04-28 $15.77 $15.77 $15.77 $15.77 $15.77 285
2022-04-27 $15.61 $15.61 $15.59 $15.59 $15.59 274
2022-04-26 $15.74 $15.74 $15.66 $15.66 $15.66 434
2022-04-25 $16.23 $16.23 $16.23 $16.23 $16.23 249
2022-04-22 $16.01 $16.01 $16.01 $16.01 $16.01 53
2022-04-21 $16.88 $16.88 $16.08 $16.08 $16.08 374
2022-04-20 $16.78 $16.78 $16.68 $16.68 $16.68 285
2022-04-19 $16.95 $17.26 $16.94 $17.26 $17.26 803
2022-04-18 $16.89 $16.99 $16.89 $16.94 $16.94 645
2022-04-14 $17.64 $17.64 $17.29 $17.29 $17.29 300
2022-04-13 $17.50 $17.66 $17.50 $17.66 $17.66 425
2022-04-12 $17.63 $17.63 $17.26 $17.26 $17.26 312
2022-04-11 $17.52 $17.52 $17.43 $17.45 $17.45 845
2022-04-08 $17.58 $17.58 $17.58 $17.58 $17.58 77
2022-04-07 $17.83 $17.83 $17.83 $17.83 $17.83 257
2022-04-06 $17.85 $17.98 $17.83 $17.98 $17.98 654
2022-04-05 $18.45 $18.51 $18.45 $18.51 $18.51 137
2022-04-04 $18.69 $19.02 $18.69 $19.02 $19.02 1,369
2022-04-01 $18.42 $18.42 $18.42 $18.42 $18.42 3
2022-03-31 $18.24 $18.24 $18.09 $18.09 $18.09 186
2022-03-30 $18.49 $18.49 $18.49 $18.49 $18.49 30
2022-03-29 $18.61 $18.91 $18.60 $18.91 $18.91 641
2022-03-28 $18.17 $18.17 $17.88 $18.14 $18.14 1,814
2022-03-25 $17.80 $17.80 $17.80 $17.80 $17.80 2
2022-03-24 $18.15 $18.15 $18.15 $18.15 $18.15 339
2022-03-23 $18.13 $18.13 $18.13 $18.13 $18.13 56
2022-03-22 $18.07 $18.37 $18.07 $18.28 $18.28 1,142
2022-03-21 $17.83 $17.85 $17.73 $17.79 $17.79 518
2022-03-18 $17.50 $17.94 $17.50 $17.94 $17.94 396
2022-03-17 $17.14 $17.25 $17.14 $17.25 $17.25 220
2022-03-16 $16.75 $16.95 $16.75 $16.95 $16.95 239
2022-03-15 $15.52 $15.52 $15.52 $15.52 $15.52 10
2022-03-14 $15.17 $15.22 $15.17 $15.22 $15.22 777
2022-03-11 $16.07 $16.07 $15.95 $15.95 $15.95 138
2022-03-10 $16.83 $16.83 $16.64 $16.64 $16.64 219
2022-03-09 $16.95 $17.27 $16.95 $17.27 $17.27 360
2022-03-08 $16.44 $16.67 $16.44 $16.48 $16.48 1,174
2022-03-07 $16.53 $16.53 $16.53 $16.53 $16.53 13
2022-03-04 $17.28 $17.32 $17.09 $17.14 $17.14 1,098
2022-03-03 $17.77 $17.77 $17.68 $17.68 $17.68 389
2022-03-02 $18.40 $18.42 $18.38 $18.42 $18.42 1,495
2022-03-01 $18.66 $18.66 $18.37 $18.37 $18.37 1,568
2022-02-28 $18.66 $18.66 $18.66 $18.66 $18.66 293
2022-02-25 $18.22 $18.51 $18.22 $18.51 $18.51 394
2022-02-24 $17.06 $18.38 $17.06 $18.38 $18.38 845
2022-02-23 $18.12 $18.12 $17.78 $17.78 $17.78 513
2022-02-22 $18.42 $18.42 $18.27 $18.29 $18.29 984
2022-02-18 $18.82 $18.82 $18.72 $18.76 $18.76 635
2022-02-17 $19.84 $19.84 $19.43 $19.43 $19.43 759
2022-02-16 $20.02 $20.05 $20.02 $20.05 $20.05 431
2022-02-15 $20.04 $20.30 $20.04 $20.30 $20.30 889
2022-02-14 $19.92 $19.92 $19.72 $19.72 $19.72 506
2022-02-11 $20.23 $20.23 $19.73 $19.76 $19.76 508
2022-02-10 $20.60 $20.60 $20.27 $20.27 $20.27 120
2022-02-09 $20.46 $20.68 $20.46 $20.68 $20.68 816
2022-02-08 $19.72 $20.09 $19.72 $20.09 $20.09 1,165
2022-02-07 $19.83 $19.98 $19.77 $19.77 $19.77 4,078
2022-02-04 $19.25 $19.79 $19.25 $19.79 $19.79 284
2022-02-03 $19.43 $19.43 $19.12 $19.12 $19.12 255
2022-02-02 $19.95 $20.09 $19.83 $20.00 $20.00 2,700
2022-02-01 $20.16 $20.33 $19.87 $20.33 $20.33 337
2022-01-31 $19.58 $20.07 $19.58 $20.07 $20.07 869
2022-01-28 $18.50 $19.00 $18.40 $19.00 $19.00 949
2022-01-27 $19.09 $19.12 $18.62 $18.66 $18.66 9,144
2022-01-26 $19.50 $19.50 $18.97 $19.00 $19.00 9,764
2022-01-25 $19.16 $19.26 $19.16 $19.18 $19.18 446
2022-01-24 $19.08 $19.77 $18.64 $19.77 $19.77 637
2022-01-21 $20.08 $20.10 $19.80 $19.81 $19.81 1,554
2022-01-20 $21.16 $21.17 $20.45 $20.45 $20.45 1,731
2022-01-19 $20.41 $20.42 $20.41 $20.42 $20.42 633
2022-01-18 $20.57 $20.74 $20.35 $20.35 $20.35 1,840
2022-01-14 $20.55 $20.66 $20.43 $20.66 $20.66 2,629
2022-01-13 $20.88 $20.88 $20.61 $20.61 $20.61 2,633
2022-01-12 $21.60 $21.60 $21.34 $21.39 $21.39 1,288
2022-01-11 $20.76 $21.39 $20.76 $21.38 $21.38 1,756
2022-01-10 $20.54 $20.70 $20.20 $20.70 $20.70 1,973
2022-01-07 $20.72 $20.79 $20.63 $20.75 $20.75 1,757
2022-01-06 $20.77 $20.81 $20.38 $20.76 $20.76 23,227
2022-01-05 $20.86 $20.86 $20.86 $20.86 $20.86 154
2022-01-04 $22.32 $22.32 $21.61 $21.77 $21.77 2,668
2022-01-03 $22.34 $22.36 $22.19 $22.36 $22.36 7,757
2021-12-31 $22.39 $22.39 $22.26 $22.26 $22.26 341
2021-12-30 $22.30 $22.50 $22.30 $22.50 $22.50 1,054
2021-12-29 $21.97 $22.05 $21.94 $22.01 $22.01 1,852
2021-12-28 $22.41 $22.41 $22.18 $22.21 $22.21 1,050
2021-12-27 $22.55 $22.56 $22.44 $22.49 $22.49 4,168
2021-12-23 $22.40 $22.59 $22.28 $22.58 $22.58 2,187
2021-12-22 $22.46 $22.46 $22.46 $22.46 $22.46 33
2021-12-21 $22.02 $22.49 $22.02 $22.49 $22.49 2,501
2021-12-20 $21.81 $21.88 $21.78 $21.78 $21.78 1,505
2021-12-17 $21.50 $22.11 $21.50 $22.11 $22.11 1,495
2021-12-16 $22.07 $22.07 $21.59 $21.76 $21.76 32,527
2021-12-15 $21.88 $22.17 $21.78 $22.12 $22.12 859
2021-12-14 $21.97 $22.00 $21.86 $21.92 $21.92 1,066
2021-12-13 $22.48 $22.54 $22.35 $22.35 $22.35 2,837
2021-12-10 $22.55 $22.55 $22.43 $22.50 $22.50 678
2021-12-09 $23.64 $23.65 $22.83 $22.93 $22.93 4,831
2021-12-08 $23.22 $23.68 $23.11 $23.64 $23.64 10,102
2021-12-07 $23.20 $23.24 $23.08 $23.08 $23.08 3,314
2021-12-06 $21.94 $22.26 $21.94 $22.26 $22.26 1,059
2021-12-03 $22.87 $22.87 $21.89 $22.12 $22.12 1,981
2021-12-02 $22.87 $22.98 $22.87 $22.98 $22.98 258
2021-12-01 $24.20 $24.20 $22.88 $22.88 $22.88 22,378
2021-11-30 $24.00 $24.00 $23.78 $23.91 $23.91 2,152
2021-11-29 $24.59 $24.59 $24.25 $24.39 $24.39 3,491
2021-11-26 $24.44 $24.67 $24.44 $24.50 $24.50 59,018
2021-11-24 $24.00 $24.50 $24.00 $24.50 $24.50 438
2021-11-23 $24.50 $24.50 $24.28 $24.28 $24.28 580
2021-11-22 $25.73 $25.73 $24.71 $24.71 $24.71 907
2021-11-19 $26.25 $26.25 $25.81 $25.81 $25.81 5,154
2021-11-18 $26.52 $26.52 $26.14 $26.14 $26.14 1,905
2021-11-17 $26.72 $26.72 $26.56 $26.56 $26.56 816
2021-11-16 $26.81 $26.94 $26.81 $26.94 $26.94 724
2021-11-15 $27.06 $27.06 $26.78 $26.78 $26.78 2,311
2021-11-12 $26.76 $26.95 $26.70 $26.95 $26.95 2,718
2021-11-11 $26.52 $26.52 $26.52 $26.52 $26.52 187
2021-11-10 $26.81 $26.86 $26.32 $26.32 $26.32 1,358
2021-11-09 $26.81 $26.81 $26.67 $26.74 $26.74 644
2021-11-08 $26.55 $26.59 $26.54 $26.59 $26.59 1,651
2021-11-05 $26.93 $26.93 $26.45 $26.45 $26.45 4,351
2021-11-04 $27.35 $27.35 $27.12 $27.12 $27.12 2,019
2021-11-03 $27.12 $27.12 $27.12 $27.12 $27.12 13
2021-11-02 $27.18 $27.18 $26.97 $26.97 $26.97 652
2021-11-01 $27.38 $27.57 $27.38 $27.57 $27.57 716
2021-10-29 $27.05 $27.14 $27.05 $27.14 $27.14 573
2021-10-28 $27.21 $27.21 $27.21 $27.21 $27.21 53
2021-10-27 $27.16 $27.16 $26.94 $26.94 $26.94 211
2021-10-26 $27.86 $27.86 $27.25 $27.33 $27.33 2,338
2021-10-25 $27.79 $27.85 $27.72 $27.85 $27.85 10,079
2021-10-22 $27.72 $27.72 $27.72 $27.72 $27.72 3
2021-10-21 $28.09 $28.12 $28.09 $28.12 $28.12 211
2021-10-20 $27.83 $27.83 $27.81 $27.82 $27.82 794
2021-10-19 $27.80 $27.80 $27.80 $27.80 $27.80 5
2021-10-18 $27.31 $27.45 $27.31 $27.45 $27.45 3,134
2021-10-15 $27.19 $27.19 $27.19 $27.19 $27.19 140
2021-10-14 $27.18 $27.18 $27.17 $27.17 $27.17 228
2021-10-13 $26.81 $26.94 $26.81 $26.94 $26.94 973
2021-10-12 $26.22 $26.35 $26.22 $26.35 $26.35 833
2021-10-11 $26.15 $26.15 $26.15 $26.15 $26.15 15
2021-10-08 $26.36 $26.36 $26.36 $26.36 $26.36 43
2021-10-07 $26.61 $26.61 $26.47 $26.47 $26.47 888
2021-10-06 $25.96 $26.04 $25.96 $26.04 $26.04 315
2021-10-05 $25.99 $26.03 $25.94 $26.00 $26.00 3,343
2021-10-04 $25.59 $25.59 $25.59 $25.59 $25.59 170
2021-10-01 $26.41 $26.41 $26.41 $26.41 $26.41 12
2021-09-30 $26.23 $26.36 $26.22 $26.22 $26.22 373
2021-09-29 $26.32 $26.32 $25.97 $25.97 $25.97 576
2021-09-28 $26.25 $26.25 $26.25 $26.25 $26.25 44
2021-09-27 $27.17 $27.17 $27.17 $27.17 $27.17 90
2021-09-24 $27.35 $27.43 $27.35 $27.43 $27.43 197
2021-09-23 $27.54 $27.66 $27.54 $27.66 $27.66 535
2021-09-22 $27.39 $27.39 $27.39 $27.39 $27.39 4
2021-09-21 $27.11 $27.11 $27.11 $27.11 $27.11 106
2021-09-20 $27.07 $27.10 $26.77 $27.05 $27.05 1,394
2021-09-17 $27.73 $27.84 $27.71 $27.84 $27.84 864
2021-09-16 $27.61 $27.81 $27.61 $27.81 $27.81 421
2021-09-15 $27.39 $27.68 $27.39 $27.68 $27.68 280
2021-09-14 $27.69 $27.69 $27.58 $27.58 $27.58 283
2021-09-13 $27.87 $27.97 $27.80 $27.83 $27.83 1,127
2021-09-10 $28.32 $28.50 $28.21 $28.21 $28.21 736
2021-09-09 $28.41 $28.42 $28.37 $28.37 $28.37 201
2021-09-08 $28.36 $28.42 $28.29 $28.35 $28.35 1,351
2021-09-07 $28.87 $28.87 $28.87 $28.87 $28.87 470
2021-09-03 $28.80 $28.80 $28.80 $28.80 $28.80 27
2021-09-02 $28.61 $28.61 $28.61 $28.61 $28.61 4
2021-09-01 $28.00 $28.44 $28.00 $28.44 $28.44 198
2021-08-31 $27.81 $27.81 $27.81 $27.81 $27.81 63
2021-08-30 $27.83 $27.85 $27.83 $27.85 $27.85 983
2021-08-27 $27.63 $27.67 $27.63 $27.67 $27.67 458
2021-08-26 $27.72 $27.72 $27.49 $27.49 $27.49 226
2021-08-25 $27.78 $27.82 $27.72 $27.72 $27.72 212
2021-08-24 $27.44 $27.83 $27.44 $27.83 $27.83 388
2021-08-23 $27.29 $27.33 $27.28 $27.33 $27.33 341
2021-08-20 $26.78 $26.78 $26.75 $26.75 $26.75 175
2021-08-19 $26.52 $26.56 $26.52 $26.56 $26.56 408
2021-08-18 $26.94 $26.95 $26.74 $26.74 $26.74 305
2021-08-17 $26.79 $26.79 $26.70 $26.70 $26.70 584
2021-08-16 $27.07 $27.07 $26.62 $26.79 $26.79 1,175
2021-08-13 $27.41 $27.41 $27.34 $27.35 $27.35 1,338
2021-08-12 $27.45 $27.45 $27.45 $27.45 $27.45 172
2021-08-11 $27.23 $27.46 $27.23 $27.46 $27.46 518
2021-08-10 $27.70 $27.70 $27.56 $27.56 $27.56 166
2021-08-09 $27.81 $27.81 $27.81 $27.81 $27.81 118
2021-08-06 $27.44 $27.55 $27.44 $27.55 $27.55 205
2021-08-05 $27.92 $27.92 $27.90 $27.90 $27.90 103
2021-08-04 $27.79 $27.99 $27.79 $27.99 $27.99 332
2021-08-03 $28.14 $28.14 $27.76 $27.83 $27.83 427
2021-08-02 $28.39 $28.39 $28.28 $28.28 $28.28 652
2021-07-30 $28.19 $28.20 $28.19 $28.20 $28.20 170
2021-07-29 $28.56 $28.64 $28.44 $28.44 $28.44 913
2021-07-28 $28.43 $28.43 $28.43 $28.43 $28.43 111
2021-07-27 $27.50 $27.83 $27.49 $27.83 $27.83 790
2021-07-26 $28.58 $28.58 $28.44 $28.46 $28.46 590
2021-07-23 $28.60 $28.88 $28.54 $28.88 $28.88 600
2021-07-22 $28.60 $28.70 $28.60 $28.70 $28.70 278
2021-07-21 $28.23 $28.50 $28.23 $28.50 $28.50 405
2021-07-20 $27.97 $28.34 $27.97 $28.34 $28.34 408
2021-07-19 $27.73 $27.91 $27.73 $27.91 $27.91 379
2021-07-16 $27.95 $28.06 $27.95 $27.97 $27.97 906
2021-07-15 $28.46 $28.46 $28.10 $28.10 $28.10 547
2021-07-14 $28.84 $28.84 $28.45 $28.45 $28.45 798
2021-07-13 $29.08 $29.08 $28.88 $28.88 $28.88 2,201
2021-07-12 $28.84 $28.86 $28.77 $28.86 $28.86 9,298
2021-07-09 $28.96 $29.01 $28.96 $29.01 $29.01 286
2021-07-08 $28.61 $28.70 $28.51 $28.66 $28.66 657
2021-07-07 $29.48 $29.52 $29.21 $29.21 $29.21 16,379
2021-07-06 $29.44 $29.51 $29.29 $29.51 $29.51 1,041
2021-07-02 $29.51 $29.56 $29.49 $29.55 $29.55 1,209
2021-07-01 $29.44 $29.44 $29.44 $29.44 $29.44 77
2021-06-30 $29.84 $29.84 $29.68 $29.68 $29.68 544
2021-06-29 $30.04 $30.08 $29.98 $30.08 $30.08 314
2021-06-28 $29.75 $30.04 $29.75 $30.04 $30.04 6,593
2021-06-25 $29.67 $29.76 $29.67 $29.76 $29.76 1,358
2021-06-24 $29.62 $29.62 $29.62 $29.62 $29.62 85
2021-06-23 $29.10 $29.27 $29.10 $29.27 $29.27 4,012
2021-06-22 $29.17 $29.17 $29.17 $29.17 $29.17 118
2021-06-21 $28.90 $28.90 $28.90 $28.90 $28.90 347
2021-06-18 $28.72 $28.90 $28.72 $28.90 $28.90 1,034
2021-06-17 $28.75 $28.82 $28.74 $28.78 $28.78 2,783
2021-06-16 $28.46 $28.46 $28.29 $28.29 $28.29 236
2021-06-15 $28.79 $28.82 $28.46 $28.46 $28.46 1,016
2021-06-14 $28.80 $28.97 $28.80 $28.97 $28.97 1,117
2021-06-11 $28.66 $28.74 $28.66 $28.74 $28.74 311
2021-06-10 $28.49 $28.51 $28.49 $28.51 $28.51 396
2021-06-09 $28.28 $28.28 $28.14 $28.14 $28.14 180
2021-06-08 $28.12 $28.14 $28.12 $28.14 $28.13 222
2021-06-07 $27.98 $27.98 $27.98 $27.98 $27.97 47
2021-06-04 $27.72 $27.74 $27.72 $27.74 $27.74 986
2021-06-03 $27.33 $27.33 $27.33 $27.33 $27.33 307
2021-06-02 $27.77 $27.82 $27.77 $27.82 $27.82 169
2021-06-01 $27.95 $28.07 $27.88 $28.02 $28.01 3,889
2021-05-28 $27.91 $27.91 $27.91 $27.91 $27.91 113
2021-05-27 $28.01 $28.01 $28.01 $28.01 $28.00 12
2021-05-26 $27.95 $27.95 $27.91 $27.91 $27.91 549
2021-05-25 $27.80 $27.80 $27.73 $27.73 $27.72 203
2021-05-24 $27.25 $27.61 $27.25 $27.57 $27.57 2,864
2021-05-21 $27.29 $27.29 $27.29 $27.29 $27.29 99
2021-05-20 $27.50 $27.55 $27.50 $27.55 $27.55 325
2021-05-19 $26.33 $26.79 $26.32 $26.79 $26.79 9,634
2021-05-18 $26.86 $27.07 $26.86 $26.86 $26.86 7,203
2021-05-17 $26.95 $26.95 $26.54 $26.54 $26.54 3,924
2021-05-14 $26.69 $26.69 $26.69 $26.69 $26.69 224
2021-05-13 $26.46 $26.46 $25.78 $26.03 $26.03 1,010
2021-05-12 $26.42 $26.43 $26.39 $26.43 $26.43 1,961
2021-05-11 $26.65 $27.29 $26.65 $27.29 $27.29 1,278
2021-05-10 $27.25 $27.25 $27.00 $27.00 $27.00 1,803
2021-05-07 $28.03 $28.06 $27.76 $27.76 $27.76 1,222
2021-05-06 $27.28 $27.39 $27.28 $27.38 $27.38 546
2021-05-05 $28.32 $28.33 $27.82 $27.82 $27.82 3,400
2021-05-04 $28.16 $28.16 $27.93 $28.03 $28.03 2,379
2021-05-03 $29.10 $29.11 $29.00 $29.00 $29.00 1,565
2021-04-30 $29.48 $29.48 $29.33 $29.33 $29.33 388
2021-04-29 $29.46 $29.68 $29.46 $29.68 $29.67 240
2021-04-28 $30.31 $30.31 $30.23 $30.23 $30.22 809
2021-04-27 $30.42 $30.42 $30.27 $30.27 $30.27 1,427
2021-04-26 $29.72 $30.31 $29.72 $30.31 $30.30 1,131
2021-04-23 $29.67 $29.99 $29.67 $29.99 $29.99 346
2021-04-22 $29.48 $29.71 $29.35 $29.35 $29.35 791
2021-04-21 $29.19 $29.21 $29.19 $29.21 $29.21 619
2021-04-20 $29.18 $29.18 $29.18 $29.18 $29.18 129
2021-04-19 $30.00 $30.00 $29.56 $29.58 $29.58 736
2021-04-16 $29.93 $29.98 $29.93 $29.98 $29.98 3,498
2021-04-15 $30.12 $30.16 $30.12 $30.15 $30.15 389
2021-04-14 $29.70 $29.70 $29.70 $29.70 $29.70 138
2021-04-13 $29.80 $30.06 $29.80 $30.04 $30.04 11,510
2021-04-12 $29.35 $29.43 $29.35 $29.43 $29.43 473
2021-04-09 $29.46 $29.60 $29.46 $29.60 $29.60 173
2021-04-08 $29.70 $29.72 $29.70 $29.72 $29.72 466
2021-04-07 $29.38 $29.44 $29.21 $29.21 $29.21 807
2021-04-06 $29.29 $29.57 $29.29 $29.50 $29.50 1,384
2021-04-05 $29.03 $29.23 $29.03 $29.18 $29.18 1,783
2021-04-01 $29.10 $29.10 $28.98 $29.02 $29.02 2,620
2021-03-31 $27.67 $28.31 $27.67 $28.21 $28.21 4,173
2021-03-30 $27.69 $27.69 $27.57 $27.61 $27.61 3,486
2021-03-29 $27.39 $27.52 $27.39 $27.52 $27.52 596
2021-03-26 $28.10 $28.10 $27.48 $28.00 $28.00 913
2021-03-25 $27.86 $27.86 $27.82 $27.82 $27.82 369
2021-03-24 $28.27 $28.27 $27.98 $27.98 $27.98 2,381
2021-03-23 $29.33 $29.33 $29.29 $29.32 $29.32 8,295
2021-03-22 $29.58 $29.58 $29.51 $29.51 $29.51 326
2021-03-19 $29.29 $29.29 $29.23 $29.23 $29.23 2,058
2021-03-18 $29.56 $29.56 $28.89 $28.89 $28.89 915
2021-03-17 $29.56 $29.97 $29.54 $29.97 $29.97 730
2021-03-16 $30.49 $30.49 $30.16 $30.16 $30.16 429
2021-03-15 $29.90 $30.13 $29.82 $30.13 $30.13 617
2021-03-12 $29.96 $30.04 $29.67 $30.04 $30.04 1,321
2021-03-11 $30.00 $30.48 $30.00 $30.48 $30.48 1,264
2021-03-10 $29.47 $29.47 $29.17 $29.17 $29.17 1,482
2021-03-09 $29.13 $29.51 $29.13 $29.51 $29.51 1,477
2021-03-08 $28.97 $28.97 $28.01 $28.01 $28.01 5,623
2021-03-05 $29.00 $29.22 $28.04 $29.22 $29.22 2,941
2021-03-04 $29.90 $30.02 $29.00 $29.29 $29.29 5,020
2021-03-03 $31.10 $31.10 $30.27 $30.31 $30.31 7,856
2021-03-02 $31.55 $31.55 $31.55 $31.55 $31.55 123
2021-03-01 $31.71 $32.07 $31.61 $32.07 $32.07 754
2021-02-26 $31.08 $31.15 $31.08 $31.11 $31.11 3,844
2021-02-25 $31.94 $31.96 $30.98 $31.08 $31.08 2,457
2021-02-24 $31.83 $32.21 $31.83 $32.21 $32.21 721
2021-02-23 $31.65 $32.49 $30.85 $32.49 $32.49 2,843
2021-02-22 $33.87 $33.87 $32.73 $32.73 $32.73 1,989
2021-02-19 $34.50 $34.70 $34.40 $34.42 $34.42 4,845
2021-02-18 $33.90 $34.28 $33.88 $34.19 $34.19 878
2021-02-17 $34.54 $34.58 $34.09 $34.51 $34.51 4,093
2021-02-16 $35.40 $35.49 $35.07 $35.07 $35.07 1,740
2021-02-12 $34.80 $35.24 $34.80 $35.24 $35.24 1,482
2021-02-11 $34.76 $35.02 $34.76 $34.86 $34.86 3,585
2021-02-10 $34.65 $34.65 $34.20 $34.41 $34.41 3,995
2021-02-09 $34.34 $34.34 $34.29 $34.29 $34.29 554
2021-02-08 $34.14 $34.14 $33.79 $33.83 $33.83 6,507
2021-02-05 $33.25 $33.71 $33.25 $33.70 $33.70 4,757
2021-02-04 $32.96 $33.01 $32.96 $33.01 $33.01 1,176
2021-02-03 $32.80 $32.98 $32.71 $32.87 $32.87 1,000
2021-02-02 $32.59 $32.85 $32.59 $32.80 $32.80 37,674
2021-02-01 $31.60 $32.18 $31.60 $32.18 $32.18 4,982
2021-01-29 $31.56 $31.56 $31.19 $31.31 $31.31 1,790
2021-01-28 $31.54 $31.81 $31.46 $31.62 $31.62 1,936
2021-01-27 $31.64 $31.87 $31.19 $31.24 $31.24 2,258
2021-01-26 $32.25 $32.28 $32.05 $32.05 $32.04 2,032
2021-01-25 $32.89 $32.89 $32.35 $32.45 $32.44 4,192
2021-01-22 $32.18 $32.39 $32.15 $32.39 $32.39 4,199
2021-01-21 $32.20 $32.24 $32.12 $32.19 $32.19 6,317
2021-01-20 $31.96 $32.14 $31.96 $32.12 $32.12 1,542
2021-01-19 $31.22 $31.33 $31.19 $31.33 $31.33 1,061
2021-01-15 $30.62 $30.84 $30.62 $30.67 $30.67 1,538
2021-01-14 $31.10 $31.10 $31.08 $31.08 $31.08 438
2021-01-13 $31.27 $31.35 $31.14 $31.14 $31.14 7,341
2021-01-12 $31.27 $31.27 $31.26 $31.26 $31.26 685
2021-01-11 $30.80 $31.01 $30.80 $30.83 $30.82 686
2021-01-08 $30.93 $31.16 $30.93 $31.14 $31.14 6,107
2021-01-07 $30.20 $30.52 $30.20 $30.52 $30.52 2,943
2021-01-06 $30.15 $30.17 $29.77 $29.77 $29.77 16,944
2021-01-05 $30.14 $30.33 $30.14 $30.33 $30.33 1,410
2021-01-04 $30.10 $30.10 $29.69 $29.74 $29.74 1,776
2020-12-31 $30.16 $30.16 $29.81 $29.90 $29.90 962
2020-12-30 $30.09 $30.09 $30.00 $30.00 $30.00 554
2020-12-29 $29.91 $29.91 $29.58 $29.67 $29.67 2,061
2020-12-28 $30.07 $30.07 $29.66 $29.66 $29.66 929
2020-12-24 $30.43 $30.43 $30.25 $30.27 $30.27 8,951
2020-12-23 $30.51 $30.60 $30.48 $30.48 $30.48 8,960
2020-12-22 $30.41 $30.56 $30.41 $30.56 $30.56 2,273
2020-12-21 $30.12 $30.31 $30.00 $30.26 $30.26 1,239
2020-12-18 $30.17 $30.22 $30.09 $30.22 $30.22 1,304
2020-12-17 $30.08 $30.11 $30.02 $30.05 $30.04 4,955
2020-12-16 $29.50 $29.54 $29.50 $29.54 $29.54 618
2020-12-15 $29.24 $29.24 $29.17 $29.23 $29.23 1,073
2020-12-14 $29.26 $29.26 $29.08 $29.09 $29.09 1,693
2020-12-11 $28.81 $29.03 $28.81 $29.03 $28.97 345
2020-12-10 $27.94 $28.87 $27.94 $28.87 $28.82 339
2020-12-09 $28.81 $28.81 $28.18 $28.23 $28.18 1,473
2020-12-08 $28.59 $28.71 $28.59 $28.71 $28.65 1,662
2020-12-07 $28.18 $28.42 $28.18 $28.42 $28.37 661
2020-12-04 $28.26 $28.26 $28.26 $28.26 $28.21 268
2020-12-03 $28.09 $28.09 $27.97 $27.97 $27.91 742
2020-12-02 $27.40 $27.75 $27.40 $27.75 $27.70 543
2020-12-01 $27.96 $27.96 $27.73 $27.73 $27.68 2,011
2020-11-30 $27.96 $27.98 $27.65 $27.97 $27.92 1,068
2020-11-27 $28.22 $28.22 $27.65 $27.75 $27.70 1,163
2020-11-25 $26.88 $27.18 $26.88 $27.18 $27.13 1,110
2020-11-24 $26.76 $26.77 $26.63 $26.70 $26.65 1,819
2020-11-23 $26.74 $26.91 $26.70 $26.81 $26.76 7,969
2020-11-20 $26.57 $26.99 $26.56 $26.90 $26.85 1,507
2020-11-19 $26.30 $26.53 $26.30 $26.47 $26.42 1,242
2020-11-18 $26.10 $26.10 $25.87 $25.95 $25.90 2,484
2020-11-17 $26.16 $26.17 $26.12 $26.17 $26.12 791
2020-11-16 $26.10 $26.11 $26.02 $26.11 $26.06 1,354
2020-11-13 $26.32 $26.37 $26.26 $26.26 $26.21 844
2020-11-12 $26.55 $26.62 $26.26 $26.26 $26.21 1,973
2020-11-11 $26.03 $26.07 $26.03 $26.07 $26.02 189
2020-11-10 $25.98 $26.22 $25.44 $25.56 $25.51 2,241
2020-11-09 $27.92 $27.92 $26.45 $26.46 $26.41 4,555
2020-11-06 $27.94 $28.00 $27.94 $28.00 $27.95 693
2020-11-05 $27.78 $27.86 $27.71 $27.86 $27.81 2,077
2020-11-04 $26.98 $27.11 $26.98 $27.01 $26.96 1,499
2020-11-03 $25.84 $25.88 $25.74 $25.84 $25.79 614
2020-11-02 $25.50 $25.50 $25.44 $25.49 $25.45 1,514
2020-10-30 $26.10 $26.10 $25.49 $25.51 $25.46 5,265
2020-10-29 $26.22 $26.32 $26.21 $26.32 $26.27 1,433
2020-10-28 $26.72 $26.72 $26.22 $26.22 $26.17 3,661
2020-10-27 $26.69 $26.87 $26.69 $26.87 $26.82 1,651
2020-10-26 $26.70 $26.70 $26.29 $26.37 $26.32 2,113
2020-10-23 $26.79 $26.79 $26.44 $26.70 $26.65 1,005
2020-10-22 $26.80 $26.80 $26.49 $26.65 $26.60 1,700
2020-10-21 $27.01 $27.01 $26.75 $26.75 $26.70 3,206
2020-10-20 $27.40 $27.40 $27.01 $27.01 $26.96 7,668
2020-10-19 $27.48 $27.50 $27.13 $27.13 $27.08 1,315
2020-10-16 $27.57 $27.57 $27.37 $27.37 $27.31 1,360
2020-10-15 $26.68 $27.26 $26.68 $27.26 $27.21 1,238
2020-10-14 $27.61 $27.62 $27.24 $27.39 $27.34 2,191
2020-10-13 $28.24 $28.24 $27.20 $27.56 $27.51 1,355
2020-10-12 $27.19 $27.29 $26.97 $27.25 $27.20 6,698
2020-10-09 $26.64 $26.76 $26.64 $26.73 $26.68 2,937
2020-10-08 $26.54 $26.54 $26.21 $26.21 $26.16 2,233
2020-10-07 $26.33 $26.34 $26.28 $26.28 $26.23 3,474
2020-10-06 $26.05 $26.20 $25.87 $25.87 $25.82 3,219
2020-10-05 $25.80 $25.89 $25.74 $25.88 $25.83 5,178
2020-10-02 $26.50 $26.50 $25.55 $25.58 $25.53 6,507
2020-10-01 $25.88 $25.91 $25.88 $25.91 $25.86 554

iShares Virtual Work and Life Multisector ETF (IWFH) News Headlines

Recent iShares Virtual Work and Life Multisector ETF (IWFH) News
Similar Companies to iShares Virtual Work and Life Multisector ETF (IWFH) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.