Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IWF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 346.03 | 2.78 | 0.81% | 344.39 | 346.64 | 343.525 | 1,217,809 |
| May 23 2024 | 343.25 | -0.95 | -0.28% | 347.41 | 348.065 | 342.28 | 960,800 |
| May 22 2024 | 344.20 | -1.28 | -0.37% | 345.29 | 345.785 | 342.77 | 1,426,689 |
| May 21 2024 | 345.48 | 0.75 | 0.22% | 343.80 | 345.62 | 343.47 | 1,217,493 |
| May 20 2024 | 344.73 | 1.86 | 0.54% | 342.99 | 345.1699 | 342.81 | 1,005,409 |
| May 17 2024 | 342.87 | -0.08 | -0.02% | 343.29 | 343.35 | 341.33 | 1,087,601 |
| May 16 2024 | 342.95 | -1.08 | -0.31% | 344.20 | 345.18 | 342.80 | 2,474,459 |
| May 15 2024 | 344.03 | 5.46 | 1.61% | 340.27 | 344.21 | 339.89 | 915,992 |
| May 14 2024 | 338.57 | 1.71 | 0.51% | 336.24 | 339.2046 | 336.05 | 576,648 |
| May 13 2024 | 336.86 | 0.19 | 0.06% | 337.53 | 337.64 | 335.70 | 1,205,613 |
| May 10 2024 | 336.67 | 0.45 | 0.13% | 337.31 | 338.25 | 335.595 | 692,971 |
| May 09 2024 | 336.22 | 1.03 | 0.31% | 335.21 | 336.50 | 334.22 | 539,463 |
| May 08 2024 | 335.19 | -0.48 | -0.14% | 333.95 | 335.83 | 333.8719 | 882,925 |
| May 07 2024 | 335.67 | -0.17 | -0.05% | 336.06 | 336.88 | 335.04 | 961,700 |
| May 06 2024 | 335.84 | 4.34 | 1.31% | 332.72 | 335.84 | 332.11 | 797,849 |
| May 03 2024 | 331.50 | 5.86 | 1.80% | 331.49 | 332.14 | 329.52 | 744,737 |
| May 02 2024 | 325.64 | 3.97 | 1.23% | 324.39 | 326.18 | 321.39 | 863,651 |
| May 01 2024 | 321.67 | -1.17 | -0.36% | 322.69 | 327.57 | 320.97 | 1,067,632 |
| Apr 30 2024 | 322.84 | -5.59 | -1.70% | 327.86 | 329.0251 | 322.74 | 919,532 |
| Apr 29 2024 | 328.43 | 0.44 | 0.13% | 329.36 | 329.72 | 326.56 | 633,982 |
| Apr 26 2024 | 327.99 | 5.94 | 1.84% | 326.44 | 329.12 | 325.69 | 843,632 |
| Apr 25 2024 | 322.05 | -2.04 | -0.63% | 317.39 | 322.6883 | 316.56 | 970,427 |
| Apr 24 2024 | 324.09 | 0.06 | 0.02% | 326.11 | 326.61 | 322.5041 | 623,016 |
| Apr 23 2024 | 324.03 | 4.73 | 1.48% | 321.18 | 324.60 | 320.68 | 666,114 |
| Apr 22 2024 | 319.30 | 3.15 | 1.00% | 318.36 | 321.2185 | 315.81 | 1,156,785 |
| Apr 19 2024 | 316.15 | -6.33 | -1.96% | 321.87 | 322.25 | 315.24 | 2,831,163 |
| Apr 18 2024 | 322.48 | -1.76 | -0.54% | 324.85 | 326.265 | 322.15 | 2,811,089 |
| Apr 17 2024 | 324.24 | -2.78 | -0.85% | 328.92 | 329.08 | 323.36 | 1,264,334 |
| Apr 16 2024 | 327.02 | 0.01 | 0.00% | 327.34 | 329.22 | 326.23 | 1,391,633 |
| Apr 15 2024 | 327.01 | -5.61 | -1.69% | 335.59 | 335.59 | 326.61 | 2,602,719 |
| Apr 12 2024 | 332.62 | -4.76 | -1.41% | 334.66 | 335.765 | 331.6215 | 1,365,036 |
| Apr 11 2024 | 337.38 | 4.74 | 1.42% | 334.01 | 338.12 | 332.03 | 2,655,852 |
| Apr 10 2024 | 332.64 | -2.44 | -0.73% | 331.09 | 333.48 | 330.94 | 1,386,092 |
| Apr 09 2024 | 335.08 | 0.35 | 0.10% | 336.26 | 336.33 | 331.53 | 918,702 |
| Apr 08 2024 | 334.73 | 0.04 | 0.01% | 335.45 | 336.02 | 333.765 | 1,683,893 |
| Apr 05 2024 | 334.69 | 4.57 | 1.38% | 331.65 | 336.19 | 331.30 | 1,453,273 |
| Apr 04 2024 | 330.12 | -4.70 | -1.40% | 337.52 | 338.335 | 330.00 | 846,121 |
| Apr 03 2024 | 334.82 | 0.91 | 0.27% | 332.87 | 336.2244 | 332.87 | 943,238 |
| Apr 02 2024 | 333.91 | -2.94 | -0.87% | 332.88 | 334.32 | 331.705 | 1,420,161 |
| Apr 01 2024 | 336.85 | -0.20 | -0.06% | 337.56 | 338.91 | 335.51 | 818,504 |
| Mar 28 2024 | 337.05 | -0.87 | -0.26% | 337.14 | 337.975 | 336.44 | 1,392,071 |
| Mar 27 2024 | 337.92 | 1.39 | 0.41% | 338.60 | 338.91 | 335.41 | 1,675,080 |
| Mar 26 2024 | 336.53 | -1.17 | -0.35% | 339.07 | 339.23 | 336.43 | 1,107,168 |
| Mar 25 2024 | 337.70 | -1.31 | -0.39% | 337.62 | 338.66 | 336.45 | 757,107 |
| Mar 22 2024 | 339.01 | 0.30 | 0.09% | 338.67 | 339.91 | 337.99 | 783,646 |
| Mar 21 2024 | 338.71 | -0.15 | -0.04% | 340.83 | 340.83 | 338.615 | 1,422,648 |
| Mar 20 2024 | 338.86 | 3.73 | 1.11% | 335.78 | 338.87 | 334.685 | 1,977,961 |
| Mar 19 2024 | 335.13 | 2.17 | 0.65% | 332.13 | 335.41 | 330.66 | 1,138,866 |
| Mar 18 2024 | 332.96 | 2.87 | 0.87% | 333.91 | 335.71 | 332.88 | 1,145,837 |
| Mar 15 2024 | 330.09 | -3.82 | -1.14% | 330.60 | 331.92 | 329.18 | 1,639,820 |
| Mar 14 2024 | 333.91 | 0.25 | 0.07% | 335.25 | 335.68 | 332.08 | 1,631,697 |
| Mar 13 2024 | 333.66 | -1.33 | -0.40% | 334.78 | 334.78 | 332.85 | 1,380,603 |
| Mar 12 2024 | 334.99 | 5.58 | 1.69% | 331.41 | 335.30 | 329.42 | 935,599 |
| Mar 11 2024 | 329.41 | -1.49 | -0.45% | 329.90 | 330.39 | 328.07 | 1,041,581 |
| Mar 08 2024 | 330.90 | -3.81 | -1.14% | 335.35 | 337.7372 | 330.4681 | 751,962 |
| Mar 07 2024 | 334.71 | 4.47 | 1.35% | 332.40 | 336.15 | 331.07 | 984,836 |
| Mar 06 2024 | 330.24 | 1.77 | 0.54% | 331.26 | 331.88 | 328.79 | 1,203,347 |
| Mar 05 2024 | 328.47 | -5.29 | -1.58% | 331.72 | 331.72 | 326.70 | 990,921 |
| Mar 04 2024 | 333.76 | -1.39 | -0.41% | 334.53 | 335.33 | 333.62 | 1,214,710 |
| Mar 01 2024 | 335.15 | 4.01 | 1.21% | 331.96 | 335.46 | 331.55 | 774,702 |
| Feb 29 2024 | 331.14 | 1.75 | 0.53% | 330.63 | 332.315 | 328.735 | 1,244,480 |
| Feb 28 2024 | 329.39 | -1.25 | -0.38% | 329.40 | 330.16 | 328.475 | 809,159 |
