UK markets open in 3 hours 44 minutes

iShares Virtual Work and Life Multisector ETF (IWFH)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.83-0.02 (-0.14%)
At close: 03:07PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.8314.8314.8314.8314.83100
24 Apr 202414.8514.8514.8514.8514.85100
23 Apr 202414.8514.8514.8514.8514.85100
22 Apr 202414.5414.5414.5014.5014.50200
19 Apr 202414.2614.2614.2614.2614.26-
18 Apr 202414.5114.5114.4514.4514.45400
17 Apr 202414.4714.4714.4714.4714.47100
16 Apr 202414.5314.5314.5314.5314.53100
15 Apr 202414.6014.6014.6014.6014.60100
12 Apr 202414.9614.9714.9614.9614.961,500
11 Apr 202415.1715.3415.1715.3415.34500
10 Apr 202415.2715.2715.2715.2715.27100
09 Apr 202415.5015.5815.5015.5815.582,100
08 Apr 202415.4715.4715.4415.4415.44300
05 Apr 202415.3615.3615.3615.3615.36100
04 Apr 202415.5215.5615.2915.2915.291,800
03 Apr 202415.3415.3615.3415.3615.362,100
02 Apr 202415.3115.3115.3115.3115.31100
01 Apr 202415.4915.4915.4915.4915.49100
28 Mar 202415.5115.5715.5115.5415.541,000
27 Mar 202415.5015.5015.5015.5015.50100
26 Mar 202415.5015.5015.5015.5015.50100
25 Mar 202415.5015.5215.5015.5115.512,600
22 Mar 202415.6015.6015.5415.5715.571,400
21 Mar 202415.7415.7415.6315.6315.632,000
20 Mar 202415.4715.6815.4215.6515.6511,500
19 Mar 202415.2615.3815.2615.3815.38300
18 Mar 202415.3115.3115.3115.3115.31100
15 Mar 202415.1215.1215.1015.1015.10200
14 Mar 202415.2315.2615.2115.2615.26300
13 Mar 202415.4515.4515.4515.4515.45100
12 Mar 202415.4915.4915.4915.4915.49100
11 Mar 202415.3115.3115.3115.3115.31100
08 Mar 202415.3915.3915.2215.2215.226,700
07 Mar 202415.1515.2615.1515.2615.26500
06 Mar 202415.1015.1215.1015.1215.12300
05 Mar 202414.9914.9914.9514.9514.951,800
04 Mar 202415.4115.4115.4115.4115.41100
01 Mar 202415.5415.5415.5115.5115.51200
29 Feb 202415.2315.2315.2315.2315.23100
28 Feb 202415.0415.0615.0215.0215.021,800
27 Feb 202415.1615.1615.1615.1615.16100
26 Feb 202415.0115.0215.0015.0015.001,200
23 Feb 202414.8814.9514.8814.9414.941,600
22 Feb 202414.9014.9014.8914.9014.90300
21 Feb 202414.7514.7914.7314.7914.79700
20 Feb 202414.9814.9814.9814.9814.98100
16 Feb 202415.1815.2115.1815.2115.21400
15 Feb 202415.5615.5615.5615.5615.56100
14 Feb 202415.3915.3915.3915.3915.39100
13 Feb 202414.9514.9514.9514.9514.95100
12 Feb 202415.5915.5915.4715.4715.471,900
09 Feb 202415.3515.4315.3515.4215.42900
08 Feb 202415.0515.1815.0515.1715.171,000
07 Feb 202414.9814.9914.9814.9914.99400
06 Feb 202415.0515.1115.0515.1115.11600
05 Feb 202414.8414.8414.8414.8414.84100
02 Feb 202414.9714.9914.9614.9714.97800
01 Feb 202414.9314.9314.9314.9314.93200
31 Jan 202414.8414.8414.8414.8414.84100
30 Jan 202415.1115.1115.1115.1115.11-
29 Jan 202415.3115.3115.3115.3115.31400
26 Jan 202415.1315.1515.1315.1515.15500
25 Jan 202415.2515.2515.1015.1915.19700
24 Jan 202415.2215.2215.2215.2215.22100
23 Jan 202415.1515.1915.1515.1915.19300
22 Jan 202415.1415.1415.0115.0115.01500
19 Jan 202414.9414.9414.9414.9414.94200
18 Jan 202414.6414.8014.6414.7814.789,300
17 Jan 202414.7014.7014.7014.7014.70200
16 Jan 202414.8814.9514.8814.9514.95500
12 Jan 202415.3415.3615.2815.2815.28300
11 Jan 202415.0715.2615.0615.2615.26400
10 Jan 202415.1415.2315.1315.1815.184,100
09 Jan 202415.1115.1115.1115.1115.11100
08 Jan 202415.1515.1515.1515.1515.15200
05 Jan 202414.9214.9214.8814.8814.88900
04 Jan 202414.9314.9414.8714.8714.871,100
03 Jan 202414.9314.9314.8814.8814.88200
02 Jan 202415.1515.1515.1315.1515.151,300
29 Dec 202315.5915.5915.5315.5315.53300
28 Dec 202315.6315.6515.6115.6515.65700
27 Dec 202315.5915.5915.5915.5915.59-
26 Dec 202315.4015.5915.4015.5715.571,000
22 Dec 202315.4415.4415.4415.4415.44200
21 Dec 202315.6115.6115.6115.6115.61-
20 Dec 202315.6615.6615.3715.3715.37200
20 Dec 20230.255 Dividend
19 Dec 202315.9016.0315.9016.0315.78300
18 Dec 202315.8515.8815.7515.8815.62400
15 Dec 202316.0516.0515.9315.9315.68300
14 Dec 202316.1116.1116.0716.0815.82400
13 Dec 202315.3715.8115.3715.8115.56400
12 Dec 202315.4615.5215.4615.5215.27300
11 Dec 202315.5515.5515.5315.5315.29400
08 Dec 202315.5115.5515.5115.5415.30200
07 Dec 202315.4415.4415.4415.4415.19200
06 Dec 202315.3815.3815.3815.3815.13100
05 Dec 202315.4515.5515.3915.4415.201,800
04 Dec 202315.5015.5715.5015.5715.33300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...