Virtual Work and Life Multisector ETF (NY: IWFH )

14.93 -0.04 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 14.97 14.97 14.97 14.97 12 +0.04(+0.26%)
Jun 14, 2024 14.87 14.93 14.87 14.93 2,081 -0.05(-0.33%)
Jun 13, 2024 14.98 14.98 14.98 14.98 1 -0.18(-1.18%)
Jun 12, 2024 15.27 15.27 15.16 15.16 302 +0.06(+0.39%)
Jun 11, 2024 15.10 15.10 15.10 15.10 2 -0.00(-0.01%)
Jun 10, 2024 15.10 15.10 15.10 15.10 2 +0.03(+0.19%)
Jun 07, 2024 15.07 15.07 15.07 15.07 100 -0.23(-1.53%)
Jun 06, 2024 15.30 15.30 15.30 15.30 7 +0.11(+0.72%)
Jun 05, 2024 15.10 15.20 15.10 15.20 609 +0.16(+1.08%)
Jun 04, 2024 15.03 15.03 15.03 15.03 5 +0.02(+0.11%)
Jun 03, 2024 15.02 15.02 15.02 15.02 150 +0.02(+0.16%)
May 31, 2024 14.99 14.99 14.99 14.99 100 -0.07(-0.46%)
May 30, 2024 15.06 15.06 15.06 15.06 1 -0.09(-0.57%)
May 29, 2024 15.15 15.15 15.15 15.15 19 -0.09(-0.61%)
May 28, 2024 15.24 15.24 15.24 15.24 0 +0.04(+0.26%)
May 24, 2024 15.18 15.21 15.18 15.20 649 +0.05(+0.33%)
May 23, 2024 15.15 15.15 15.15 15.15 10 -0.22(-1.42%)
May 22, 2024 15.37 15.37 15.37 15.37 51 -0.16(-1.02%)
May 21, 2024 15.52 15.53 15.52 15.53 196 -0.22(-1.43%)
May 20, 2024 15.75 15.75 15.75 15.75 192 +0.05(+0.33%)
May 17, 2024 15.70 15.70 15.70 15.70 100 -0.04(-0.26%)
May 16, 2024 15.74 15.74 15.74 15.74 25 -0.04(-0.26%)
May 15, 2024 15.78 15.78 15.78 15.78 30 +0.24(+1.54%)
May 14, 2024 15.54 15.54 15.54 15.54 11 +0.20(+1.33%)
May 13, 2024 15.35 15.35 15.34 15.34 200 +0.16(+1.06%)
May 10, 2024 15.18 15.18 15.18 15.18 100 -0.06(-0.38%)
May 09, 2024 15.23 15.23 15.23 15.23 10 +0.12(+0.77%)
May 08, 2024 15.12 15.12 15.12 15.12 57 -0.15(-0.99%)
May 07, 2024 15.27 15.27 15.27 15.27 8 -0.06(-0.42%)
May 06, 2024 15.30 15.33 15.30 15.33 190 +0.15(+0.99%)
May 03, 2024 15.16 15.19 15.15 15.18 2,232 -0.02(-0.11%)
May 02, 2024 15.20 15.20 15.20 15.20 9 +0.33(+2.21%)
May 01, 2024 14.87 14.87 14.87 14.87 37 +0.08(+0.53%)
Apr 30, 2024 14.79 14.79 14.79 14.79 34 -0.36(-2.35%)
Apr 29, 2024 15.15 15.15 15.15 15.15 95 +0.11(+0.74%)
Apr 26, 2024 15.04 15.04 15.04 15.04 100 +0.21(+1.44%)
Apr 25, 2024 14.82 14.82 14.82 14.82 3 -0.02(-0.14%)
Apr 24, 2024 14.84 14.84 14.84 14.84 30 -0.00(-0.00%)
Apr 23, 2024 14.84 14.84 14.84 14.84 12 +0.35(+2.43%)
Apr 22, 2024 14.53 14.53 14.49 14.49 193 +0.24(+1.67%)
Apr 19, 2024 14.25 14.25 14.25 14.25 0 -0.19(-1.30%)
Apr 18, 2024 14.50 14.50 14.44 14.44 370 -0.02(-0.14%)
Apr 17, 2024 14.46 14.46 14.46 14.46 4 -0.06(-0.44%)
Apr 16, 2024 14.53 14.53 14.53 14.53 47 -0.07(-0.46%)
Apr 15, 2024 14.59 14.59 14.59 14.59 39 -0.36(-2.38%)
Apr 12, 2024 14.95 14.96 14.95 14.95 1,482 -0.39(-2.52%)
Apr 11, 2024 15.17 15.34 15.17 15.34 459 +0.07(+0.46%)
Apr 10, 2024 15.27 15.27 15.27 15.27 3 -0.30(-1.94%)
Apr 09, 2024 15.49 15.57 15.49 15.57 2,150 +0.13(+0.87%)
Apr 08, 2024 15.46 15.46 15.43 15.43 251 +0.08(+0.50%)
Apr 05, 2024 15.36 15.36 15.36 15.36 100 +0.07(+0.48%)
Apr 04, 2024 15.51 15.56 15.28 15.28 1,756 -0.07(-0.44%)
Apr 03, 2024 15.33 15.35 15.33 15.35 2,120 +0.05(+0.30%)
Apr 02, 2024 15.30 15.30 15.30 15.30 3 -0.18(-1.18%)
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.