Skip to main content

Virtual Work and Life Multisector ETF (NY: IWFH )

15.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 18.27 18.27 18.27 18.27 299 +0.15(+0.81%)
Feb 25, 2022 17.84 18.13 17.84 18.13 402 +0.13(+0.71%)
Feb 24, 2022 16.71 18.00 16.71 18.00 862 +0.59(+3.40%)
Feb 23, 2022 17.74 17.74 17.41 17.41 523 -0.50(-2.81%)
Feb 22, 2022 18.04 18.04 17.89 17.91 1,004 -0.46(-2.51%)
Feb 18, 2022 18.37 0 -0.65(-3.42%)
Feb 17, 2022 19.42 19.42 19.02 19.02 775 -0.61(-3.12%)
Feb 16, 2022 19.61 19.64 19.61 19.64 440 -0.24(-1.22%)
Feb 15, 2022 19.62 19.88 19.62 19.88 907 +0.57(+2.94%)
Feb 14, 2022 19.51 19.51 19.31 19.31 516 -0.04(-0.22%)
Feb 11, 2022 19.81 19.81 19.32 19.35 518 -0.50(-2.51%)
Feb 10, 2022 20.17 20.17 19.85 19.85 122 -0.40(-1.95%)
Feb 09, 2022 20.04 20.25 20.04 20.25 833 +0.58(+2.93%)
Feb 08, 2022 19.31 19.67 19.31 19.67 1,189 +0.31(+1.58%)
Feb 07, 2022 19.42 19.57 19.36 19.36 4,164 -0.02(-0.09%)
Feb 04, 2022 18.85 19.38 18.85 19.38 290 +0.66(+3.54%)
Feb 03, 2022 19.03 18.72 18.72 260 -0.87(-4.44%)
Feb 02, 2022 19.53 19.67 19.42 19.59 2,757 -0.32(-1.60%)
Feb 01, 2022 19.74 19.91 19.46 19.91 344 +0.25(+1.28%)
Jan 31, 2022 19.17 19.66 19.66 887 +1.05(+5.64%)
Jan 28, 2022 18.12 18.12 18.02 18.61 662 +0.34(+1.85%)
Jan 27, 2022 18.69 18.72 18.23 18.27 9,337 -0.34(-1.81%)
Jan 26, 2022 19.09 19.09 18.58 18.61 9,970 -0.17(-0.92%)
Jan 25, 2022 18.76 18.86 18.76 18.78 455 -0.58(-2.99%)
Jan 24, 2022 18.68 19.36 18.25 19.36 650 -0.04(-0.21%)
Jan 21, 2022 19.66 19.68 19.39 19.40 1,586 -0.62(-3.12%)
Jan 20, 2022 20.72 20.73 20.02 20.02 1,767 +0.03(+0.13%)
Jan 19, 2022 19.99 20.00 19.99 20.00 646 +0.07(+0.34%)
Jan 18, 2022 20.14 20.31 19.93 19.93 1,878 -0.30(-1.49%)
Jan 14, 2022 20.23 0 +0.05(+0.26%)
Jan 13, 2022 20.45 20.45 20.18 20.18 2,688 -0.77(-3.66%)
Jan 12, 2022 21.15 21.15 20.90 20.94 1,315 +0.00(+0.02%)
Jan 11, 2022 20.33 20.95 20.33 20.94 1,793 +0.67(+3.31%)
Jan 10, 2022 20.11 20.27 19.78 20.27 2,014 -0.05(-0.26%)
Jan 07, 2022 20.29 20.36 20.20 20.32 1,794 -0.00(-0.02%)
Jan 06, 2022 20.34 20.38 19.96 20.33 23,718 -0.10(-0.49%)
Jan 05, 2022 20.43 20.43 20.43 20.43 157 -0.89(-4.17%)
Jan 04, 2022 21.86 21.86 21.16 21.32 2,724 -0.58(-2.65%)
Jan 03, 2022 21.88 21.90 21.73 21.90 7,921 +0.10(+0.47%)
Dec 31, 2021 21.93 21.93 21.80 21.80 348 -0.24(-1.07%)
Dec 30, 2021 21.84 22.03 21.84 22.03 1,076 +0.48(+2.24%)
Dec 29, 2021 21.51 21.59 21.49 21.55 1,891 -0.20(-0.93%)
Dec 28, 2021 21.95 21.95 21.72 21.75 1,072 -0.27(-1.23%)
Dec 27, 2021 22.08 22.10 21.97 22.02 4,256 -0.09(-0.39%)
Dec 23, 2021 21.94 22.12 21.82 22.11 2,233 +0.11(+0.52%)
Dec 22, 2021 22.00 22.00 22.00 22.00 33 -0.03(-0.12%)
Dec 21, 2021 21.56 22.02 21.56 22.02 2,553 +0.69(+3.25%)
Dec 20, 2021 21.36 21.43 21.33 21.33 1,536 -0.33(-1.52%)
Dec 17, 2021 21.05 21.66 21.05 21.66 1,526 +0.35(+1.65%)
Dec 16, 2021 21.61 21.61 21.14 21.30 33,215 -0.36(-1.65%)
Dec 15, 2021 21.43 21.71 21.33 21.66 877 +0.19(+0.91%)
Dec 14, 2021 21.51 21.54 21.41 21.47 1,088 -0.42(-1.93%)
Dec 13, 2021 22.01 22.07 21.89 21.89 2,897 -0.15(-0.66%)
Dec 10, 2021 22.08 22.08 21.96 22.04 692 -0.42(-1.88%)
Dec 09, 2021 23.15 23.16 22.36 22.46 4,933 -0.69(-3.00%)
Dec 08, 2021 22.74 23.19 22.63 23.15 10,315 +0.55(+2.41%)
Dec 07, 2021 22.72 22.76 22.61 22.61 3,384 +0.81(+3.70%)
Dec 06, 2021 21.49 21.80 21.49 21.80 1,081 +0.14(+0.66%)
Dec 03, 2021 22.40 22.40 21.44 21.66 2,022 -0.84(-3.75%)
Dec 02, 2021 22.40 22.50 22.40 22.50 263 +0.09(+0.42%)
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.