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 (%)
Aug 31, 2022 13.70 13.70 13.70 13.70 10 +0.11(+0.85%)
Aug 30, 2022 13.58 13.58 13.58 13.58 39 -0.18(-1.31%)
Aug 29, 2022 13.85 13.87 13.76 13.76 6,934 -0.14(-0.98%)
Aug 26, 2022 13.93 13.94 13.90 13.90 8,407 -0.43(-3.01%)
Aug 25, 2022 14.33 14.33 14.33 14.33 103 +0.27(+1.92%)
Aug 24, 2022 14.19 14.23 14.06 14.06 12,618 +0.06(+0.40%)
Aug 23, 2022 14.18 14.18 14.01 14.01 270 -0.08(-0.60%)
Aug 22, 2022 14.11 14.11 14.09 14.09 1,146 -0.36(-2.51%)
Aug 19, 2022 14.60 14.60 14.45 14.45 1,264 -0.34(-2.32%)
Aug 18, 2022 14.82 14.82 14.76 14.80 1,072 -0.08(-0.53%)
Aug 17, 2022 14.87 14.87 14.87 14.87 35 -0.41(-2.66%)
Aug 16, 2022 15.28 15.28 15.28 15.28 35 -0.12(-0.76%)
Aug 15, 2022 15.40 15.40 15.40 15.40 80 +0.08(+0.50%)
Aug 12, 2022 15.32 15.32 15.32 15.32 124 +0.26(+1.69%)
Aug 11, 2022 15.37 15.43 15.07 15.07 1,005 -0.04(-0.26%)
Aug 10, 2022 15.11 15.11 15.11 15.11 613 +0.49(+3.37%)
Aug 09, 2022 14.61 14.61 14.61 14.61 131 -0.49(-3.23%)
Aug 08, 2022 15.21 15.35 15.10 15.10 830 +0.01(+0.06%)
Aug 05, 2022 14.93 15.09 14.91 15.09 1,699 +0.07(+0.49%)
Aug 04, 2022 14.96 15.02 14.96 15.02 409 +0.08(+0.52%)
Aug 03, 2022 14.81 14.94 14.81 14.94 209 +0.41(+2.82%)
Aug 02, 2022 14.62 14.62 14.53 14.53 198 +0.17(+1.15%)
Aug 01, 2022 14.36 14.36 14.36 14.36 192 -0.02(-0.11%)
Jul 29, 2022 14.38 14.38 14.38 14.38 297 -0.12(-0.81%)
Jul 28, 2022 14.50 14.50 14.50 14.50 195 +0.05(+0.34%)
Jul 27, 2022 14.45 14.45 14.45 14.45 204 +0.49(+3.48%)
Jul 26, 2022 14.24 14.24 13.96 13.96 367 -0.45(-3.12%)
Jul 25, 2022 14.41 14.41 14.41 14.41 72 -0.09(-0.65%)
Jul 22, 2022 14.51 14.51 14.51 14.51 211 -0.52(-3.46%)
Jul 21, 2022 14.79 15.03 14.79 15.03 896 +0.29(+1.95%)
Jul 20, 2022 14.56 14.74 14.56 14.74 250 +0.49(+3.41%)
Jul 19, 2022 14.25 14.25 14.25 14.25 0 +0.37(+2.68%)
Jul 18, 2022 14.00 14.00 13.88 13.88 217 +0.12(+0.87%)
Jul 15, 2022 13.59 13.76 13.59 13.76 408 +0.22(+1.59%)
Jul 14, 2022 13.71 13.71 13.53 13.55 876 -0.30(-2.16%)
Jul 13, 2022 13.61 13.85 13.61 13.85 1,055 -0.08(-0.57%)
Jul 12, 2022 13.92 13.92 13.92 13.92 69 -0.11(-0.80%)
Jul 11, 2022 14.12 14.12 14.04 14.04 639 -0.62(-4.22%)
Jul 08, 2022 14.59 14.69 14.59 14.66 237 -0.09(-0.63%)
Jul 07, 2022 14.67 14.76 14.67 14.75 394 +0.42(+2.91%)
Jul 06, 2022 14.36 14.36 14.33 14.33 466 -0.16(-1.08%)
Jul 05, 2022 14.37 14.49 14.37 14.49 573 +0.41(+2.89%)
Jul 01, 2022 14.08 14.08 14.08 14.08 102 +0.33(+2.36%)
Jun 30, 2022 13.86 13.86 13.49 13.76 1,001 -0.33(-2.34%)
Jun 29, 2022 14.12 14.12 14.02 14.08 352 -0.13(-0.94%)
Jun 28, 2022 14.37 14.37 14.22 14.22 639 -0.49(-3.31%)
Jun 27, 2022 14.70 14.70 14.70 14.70 3 -0.21(-1.44%)
Jun 24, 2022 14.69 14.92 14.69 14.92 840 +0.62(+4.32%)
Jun 23, 2022 14.12 14.30 14.12 14.30 2,153 +0.44(+3.16%)
Jun 22, 2022 13.97 13.97 13.86 13.86 560 -0.03(-0.21%)
Jun 21, 2022 14.01 14.01 13.89 13.89 282 +0.29(+2.16%)
Jun 17, 2022 13.55 13.60 13.55 13.60 363 +0.31(+2.36%)
Jun 16, 2022 13.44 13.44 13.29 13.29 218 -0.65(-4.68%)
Jun 15, 2022 13.83 13.97 13.83 13.94 1,729 +0.50(+3.75%)
Jun 14, 2022 13.57 13.58 13.43 13.43 641 -0.03(-0.25%)
Jun 13, 2022 13.92 13.92 13.47 13.47 2,513 -0.79(-5.57%)
Jun 10, 2022 14.37 14.37 14.26 14.26 513 -0.41(-2.82%)
Jun 09, 2022 14.68 14.68 14.68 14.68 4 -0.56(-3.66%)
Jun 08, 2022 15.18 15.23 15.18 15.23 770 +0.07(+0.43%)
Jun 07, 2022 14.83 15.17 14.79 15.17 2,028 +0.20(+1.36%)
Jun 06, 2022 15.13 15.13 14.96 14.96 503 +0.08(+0.56%)
Jun 03, 2022 14.92 14.92 14.88 14.88 435 -0.28(-1.84%)
Jun 02, 2022 14.78 15.16 14.78 15.16 1,077 +0.45(+3.04%)
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.