Skip to main content

Virtual Work and Life Multisector ETF (NY: IWFH )

14.93 -0.05 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 13.20 13.22 13.08 13.22 4,003 -0.13(-0.95%)
Dec 29, 2022 13.35 13.35 13.35 13.35 2 +0.50(+3.87%)
Dec 28, 2022 12.85 12.85 12.85 12.85 22 -0.21(-1.63%)
Dec 27, 2022 13.10 13.13 13.06 13.07 2,887 -0.06(-0.44%)
Dec 23, 2022 13.12 13.12 13.12 13.12 186 -0.10(-0.77%)
Dec 22, 2022 13.22 13.22 13.22 13.22 254 -0.27(-1.98%)
Dec 21, 2022 13.49 13.49 13.49 13.49 44 +0.20(+1.50%)
Dec 20, 2022 13.29 13.29 13.29 13.29 14 -0.01(-0.10%)
Dec 19, 2022 13.31 13.31 13.31 13.31 59 -0.23(-1.68%)
Dec 16, 2022 13.53 13.53 13.53 13.53 0 -0.05(-0.37%)
Dec 15, 2022 13.58 13.58 13.58 13.58 7 -0.53(-3.75%)
Dec 14, 2022 14.11 14.11 14.11 14.11 72 -0.01(-0.09%)
Dec 13, 2022 14.02 14.12 14.02 14.12 113 +0.25(+1.83%)
Dec 12, 2022 13.87 13.87 13.87 13.87 24 +0.17(+1.21%)
Dec 09, 2022 13.76 13.83 13.71 13.71 850 -0.05(-0.35%)
Dec 08, 2022 13.44 13.75 13.43 13.75 2,154 +0.44(+3.33%)
Dec 07, 2022 13.32 13.32 13.31 13.31 109 -0.07(-0.51%)
Dec 06, 2022 13.48 13.48 13.34 13.38 1,275 -0.20(-1.46%)
Dec 05, 2022 13.58 13.58 13.58 13.58 11 -0.28(-2.05%)
Dec 02, 2022 13.80 13.86 13.80 13.86 604 +0.30(+2.21%)
Dec 01, 2022 13.55 13.56 13.53 13.56 327 +0.20(+1.53%)
Nov 30, 2022 13.36 13.36 13.36 13.36 1 +0.68(+5.38%)
Nov 29, 2022 12.67 12.67 12.67 12.67 78 +0.09(+0.69%)
Nov 28, 2022 12.63 12.63 12.59 12.59 267 -0.09(-0.70%)
Nov 25, 2022 12.67 12.67 12.67 12.67 102 -0.13(-1.03%)
Nov 23, 2022 12.81 12.81 12.81 12.81 203 +0.25(+1.97%)
Nov 22, 2022 12.37 12.56 12.34 12.56 1,161 -0.12(-0.97%)
Nov 21, 2022 12.68 12.68 12.68 12.68 63 -0.28(-2.14%)
Nov 18, 2022 12.96 12.96 12.96 12.96 102 -0.13(-0.99%)
Nov 17, 2022 13.09 13.09 13.09 13.09 0 -0.17(-1.25%)
Nov 16, 2022 13.58 13.58 13.26 13.26 992 -0.32(-2.38%)
Nov 15, 2022 13.70 13.70 13.58 13.58 651 +0.41(+3.10%)
Nov 14, 2022 13.17 13.17 13.17 13.17 56 -0.10(-0.77%)
Nov 11, 2022 13.27 13.27 13.27 13.27 146 +0.63(+4.96%)
Nov 10, 2022 12.22 12.64 12.22 12.64 2,335 +1.10(+9.54%)
Nov 09, 2022 11.54 11.54 11.54 11.54 4 -0.46(-3.86%)
Nov 08, 2022 11.85 12.11 11.85 12.01 312 +0.07(+0.57%)
Nov 07, 2022 11.94 11.94 11.94 11.94 278 +0.04(+0.33%)
Nov 04, 2022 11.75 11.90 11.75 11.90 645 +0.14(+1.23%)
Nov 03, 2022 11.76 11.76 11.76 11.76 88 -0.07(-0.57%)
Nov 02, 2022 12.04 12.04 11.82 11.82 222 -0.32(-2.62%)
Nov 01, 2022 12.40 12.42 12.14 12.14 422 +0.17(+1.46%)
Oct 31, 2022 12.00 12.00 11.97 11.97 914 -0.03(-0.27%)
Oct 28, 2022 11.88 12.00 11.88 12.00 1,453 +0.02(+0.17%)
Oct 27, 2022 11.98 11.98 11.98 11.98 2 -0.11(-0.90%)
Oct 26, 2022 12.10 12.32 12.09 12.09 944 +0.05(+0.45%)
Oct 25, 2022 12.03 12.03 12.03 12.03 0 +0.51(+4.43%)
Oct 24, 2022 11.52 0 -0.29(-2.45%)
Oct 21, 2022 11.52 11.81 11.52 11.81 749 +0.02(+0.21%)
Oct 20, 2022 12.04 12.04 11.79 11.79 979 +0.07(+0.62%)
Oct 19, 2022 11.71 11.71 11.71 11.71 881 -0.31(-2.55%)
Oct 18, 2022 12.02 12.02 12.02 12.02 20 +0.20(+1.68%)
Oct 17, 2022 11.82 11.82 11.82 11.82 506 +0.53(+4.66%)
Oct 14, 2022 11.53 11.53 11.30 11.30 201 -0.35(-2.99%)
Oct 13, 2022 11.67 11.67 11.64 11.64 459 +0.07(+0.57%)
Oct 12, 2022 11.58 11.58 11.58 11.58 158 +0.04(+0.32%)
Oct 11, 2022 11.51 11.54 11.51 11.54 919 -0.31(-2.63%)
Oct 10, 2022 11.85 11.85 11.85 11.85 284 -0.38(-3.07%)
Oct 07, 2022 12.23 12.23 12.23 12.23 102 -0.55(-4.33%)
Oct 06, 2022 12.78 12.78 12.78 12.78 4 +0.02(+0.13%)
Oct 05, 2022 12.77 12.77 12.77 12.77 49 -0.10(-0.79%)
Oct 04, 2022 12.87 12.87 12.87 12.87 55 +0.58(+4.73%)
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.