Skip to main content

Virtual Work and Life Multisector ETF (NY: IWFH )

14.97 +0.04 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.49 23.88 23.28 23.41 2,198 -0.47(-1.97%)
Nov 29, 2021 24.07 24.07 23.74 23.88 3,566 -0.11(-0.44%)
Nov 26, 2021 23.92 24.15 23.92 23.98 60,290 -0.00(-0.02%)
Nov 24, 2021 23.49 23.99 23.49 23.99 447 +0.22(+0.93%)
Nov 23, 2021 23.98 23.98 23.77 23.77 592 -0.42(-1.74%)
Nov 22, 2021 25.19 25.19 24.19 24.19 926 -1.07(-4.25%)
Nov 19, 2021 25.70 25.70 25.26 25.26 5,265 -0.33(-1.28%)
Nov 18, 2021 25.96 25.96 25.59 25.59 1,946 -0.41(-1.59%)
Nov 17, 2021 26.15 26.15 26.00 26.00 833 -0.37(-1.40%)
Nov 16, 2021 26.25 26.37 26.25 26.37 739 +0.16(+0.60%)
Nov 15, 2021 26.49 26.49 26.22 26.22 2,360 -0.17(-0.63%)
Nov 12, 2021 26.19 26.38 26.14 26.38 2,776 +0.42(+1.63%)
Nov 11, 2021 25.96 25.96 25.96 25.96 191 +0.19(+0.73%)
Nov 10, 2021 26.24 25.77 25.77 1,387 -0.41(-1.55%)
Nov 09, 2021 26.24 26.24 26.11 26.17 657 +0.15(+0.58%)
Nov 08, 2021 25.99 26.02 25.98 26.02 1,686 +0.14(+0.53%)
Nov 05, 2021 26.36 26.36 25.89 25.89 4,444 -0.66(-2.49%)
Nov 04, 2021 26.77 26.77 26.55 26.55 2,062 -0.00(-0.01%)
Nov 03, 2021 26.55 26.55 26.55 26.55 13 +0.15(+0.58%)
Nov 02, 2021 26.60 26.60 26.40 26.40 666 -0.59(-2.18%)
Nov 01, 2021 26.80 26.99 26.80 26.99 731 +0.42(+1.58%)
Oct 29, 2021 26.48 26.56 26.48 26.56 585 -0.07(-0.27%)
Oct 28, 2021 26.64 26.64 26.64 26.64 54 +0.27(+1.01%)
Oct 27, 2021 26.59 26.59 26.37 26.37 215 -0.38(-1.42%)
Oct 26, 2021 27.27 26.75 2,388 -0.51(-1.88%)
Oct 25, 2021 27.20 27.26 27.13 27.26 10,296 +0.13(+0.48%)
Oct 22, 2021 27.13 27.13 27.13 27.13 102 -0.40(-1.44%)
Oct 21, 2021 27.50 27.53 27.50 27.53 215 +0.30(+1.09%)
Oct 20, 2021 27.24 27.24 27.22 27.23 811 +0.02(+0.06%)
Oct 19, 2021 27.22 27.22 27.22 27.22 5 +0.35(+1.30%)
Oct 18, 2021 26.73 26.87 26.73 26.87 3,201 +0.25(+0.95%)
Oct 15, 2021 26.61 26.61 26.61 26.61 143 +0.02(+0.06%)
Oct 14, 2021 26.60 26.60 26.60 26.60 232 +0.23(+0.87%)
Oct 13, 2021 26.24 26.37 26.24 26.37 993 +0.58(+2.23%)
Oct 12, 2021 25.66 25.79 25.66 25.79 850 +0.19(+0.73%)
Oct 11, 2021 25.60 25.60 25.60 25.60 15 -0.20(-0.77%)
Oct 08, 2021 25.80 25.80 25.80 25.80 102 -0.11(-0.44%)
Oct 07, 2021 26.05 26.05 25.92 25.92 907 +0.42(+1.66%)
Oct 06, 2021 25.41 25.49 25.41 25.49 321 +0.04(+0.15%)
Oct 05, 2021 25.44 25.48 25.44 25.45 3,415 +0.41(+1.62%)
Oct 04, 2021 25.05 25.05 25.05 25.05 173 -0.81(-3.12%)
Oct 01, 2021 25.86 25.86 25.86 25.86 102 +0.19(+0.74%)
Sep 30, 2021 25.67 25.80 25.67 25.67 381 +0.25(+0.97%)
Sep 29, 2021 25.76 25.76 25.42 25.42 588 -0.28(-1.10%)
Sep 28, 2021 25.70 25.70 25.70 25.70 44 -0.89(-3.37%)
Sep 27, 2021 26.60 26.60 26.60 26.60 91 -0.25(-0.94%)
Sep 24, 2021 26.77 26.85 26.77 26.85 201 -0.23(-0.84%)
Sep 23, 2021 26.96 27.07 26.96 27.07 546 +0.26(+0.97%)
Sep 22, 2021 26.81 26.81 26.81 26.81 4 +0.28(+1.05%)
Sep 21, 2021 26.54 26.54 26.54 26.54 108 +0.06(+0.21%)
Sep 20, 2021 26.50 26.53 26.20 26.48 1,424 -0.77(-2.84%)
Sep 17, 2021 27.14 27.25 27.12 27.25 882 +0.03(+0.11%)
Sep 16, 2021 27.02 27.22 27.02 27.22 430 +0.13(+0.49%)
Sep 15, 2021 26.81 27.09 26.81 27.09 286 +0.09(+0.33%)
Sep 14, 2021 27.10 27.11 27.00 27.00 288 -0.24(-0.89%)
Sep 13, 2021 27.28 27.37 27.21 27.24 1,151 -0.37(-1.33%)
Sep 10, 2021 27.72 27.89 27.61 27.61 751 -0.16(-0.57%)
Sep 09, 2021 27.81 27.82 27.77 27.77 205 +0.02(+0.06%)
Sep 08, 2021 27.76 27.82 27.69 27.75 1,380 -0.51(-1.82%)
Sep 07, 2021 28.26 28.26 28.26 28.26 480 +0.07(+0.24%)
Sep 03, 2021 28.20 28.20 28.20 28.20 102 +0.20(+0.70%)
Sep 02, 2021 28.00 28.00 28.00 28.00 4 +0.16(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.