Skip to main content

Virtual Work and Life Multisector ETF (NY: IWFH )

14.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.49 23.87 23.27 23.40 2,198 -0.47(-1.97%)
Nov 29, 2021 24.07 24.07 23.73 23.87 3,566 -0.11(-0.44%)
Nov 26, 2021 23.92 24.15 23.92 23.98 60,298 -0.00(-0.02%)
Nov 24, 2021 23.49 23.98 23.49 23.98 447 +0.22(+0.93%)
Nov 23, 2021 23.98 23.98 23.76 23.76 592 -0.42(-1.74%)
Nov 22, 2021 25.18 25.18 24.18 24.18 926 -1.07(-4.25%)
Nov 19, 2021 25.69 25.69 25.26 25.26 5,265 -0.33(-1.28%)
Nov 18, 2021 25.96 25.96 25.58 25.58 1,946 -0.41(-1.59%)
Nov 17, 2021 26.15 26.15 26.00 26.00 833 -0.37(-1.41%)
Nov 16, 2021 26.24 26.37 26.24 26.37 739 +0.16(+0.60%)
Nov 15, 2021 26.49 26.49 26.21 26.21 2,361 -0.17(-0.63%)
Nov 12, 2021 26.19 26.38 26.13 26.38 2,776 +0.42(+1.63%)
Nov 11, 2021 25.95 25.95 25.95 25.95 191 +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 26.10 26.17 657 +0.15(+0.58%)
Nov 08, 2021 25.98 26.02 25.98 26.02 1,686 +0.14(+0.53%)
Nov 05, 2021 26.36 26.36 25.88 25.88 4,445 -0.66(-2.49%)
Nov 04, 2021 26.77 26.77 26.54 26.54 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 26.39 26.39 666 -0.59(-2.18%)
Nov 01, 2021 26.80 26.98 26.80 26.98 731 +0.42(+1.58%)
Oct 29, 2021 26.48 26.56 26.48 26.56 585 -0.07(-0.27%)
Oct 28, 2021 26.63 26.63 26.63 26.63 54 +0.27(+1.01%)
Oct 27, 2021 26.58 26.58 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 10,297 +0.13(+0.48%)
Oct 22, 2021 27.13 27.13 27.13 27.13 102 -0.40(-1.44%)
Oct 21, 2021 27.49 27.53 27.49 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 27.21 27.21 27.21 27.21 5 +0.35(+1.30%)
Oct 18, 2021 26.73 26.86 26.73 26.86 3,202 +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 26.59 26.59 232 +0.23(+0.87%)
Oct 13, 2021 26.24 26.36 26.24 26.36 994 +0.58(+2.23%)
Oct 12, 2021 25.66 25.79 25.66 25.79 851 +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 26.04 26.04 25.91 25.91 907 +0.42(+1.66%)
Oct 06, 2021 25.40 25.49 25.40 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 25.85 25.85 25.85 25.85 102 +0.19(+0.74%)
Sep 30, 2021 25.67 25.80 25.66 25.66 381 +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 26.59 26.59 26.59 26.59 91 -0.25(-0.94%)
Sep 24, 2021 26.77 26.84 26.77 26.84 201 -0.23(-0.84%)
Sep 23, 2021 26.95 27.07 26.95 27.07 546 +0.26(+0.98%)
Sep 22, 2021 26.81 26.81 26.81 26.81 4 +0.28(+1.05%)
Sep 21, 2021 26.53 26.53 26.53 26.53 108 +0.06(+0.21%)
Sep 20, 2021 26.50 26.52 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 26.80 27.09 26.80 27.09 286 +0.09(+0.33%)
Sep 14, 2021 27.10 27.10 27.00 27.00 288 -0.24(-0.89%)
Sep 13, 2021 27.27 27.37 27.21 27.24 1,151 -0.37(-1.33%)
Sep 10, 2021 27.71 27.89 27.61 27.61 751 -0.16(-0.57%)
Sep 09, 2021 27.80 27.81 27.76 27.76 205 +0.02(+0.06%)
Sep 08, 2021 27.75 27.81 27.68 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 28.19 28.19 28.19 28.19 102 +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.