Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IWVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.7777 | -0.02 | -0.33% | 5.788 | 5.788 | 5.7777 | 1,312 |
| Jun 20 2024 | 5.7969 | 0.00 | 0.02% | 5.7948 | 5.7969 | 5.7948 | 125 |
| Jun 19 2024 | 5.796 | 0.03 | 0.45% | 5.796 | 5.796 | 5.796 | 0 |
| Jun 18 2024 | 5.7698 | 0.05 | 0.82% | 5.7738 | 5.7738 | 5.7698 | 1,368 |
| Jun 17 2024 | 5.7227 | 0.01 | 0.16% | 5.7386 | 5.7405 | 5.7216 | 2,584 |
| Jun 14 2024 | 5.7136 | -0.04 | -0.70% | 5.7797 | 5.7797 | 5.7136 | 910 |
| Jun 13 2024 | 5.7537 | -0.02 | -0.32% | 5.7986 | 5.7986 | 5.7473 | 20,445 |
| Jun 12 2024 | 5.7723 | 0.03 | 0.53% | 5.777 | 5.777 | 5.7723 | 440 |
| Jun 11 2024 | 5.7421 | -0.05 | -0.79% | 5.7994 | 5.7994 | 5.7421 | 4,391 |
| Jun 10 2024 | 5.7881 | -0.02 | -0.41% | 5.7746 | 5.7881 | 5.7746 | 8,948 |
| Jun 07 2024 | 5.8118 | -0.01 | -0.18% | 5.8334 | 5.8334 | 5.7832 | 1,944 |
| Jun 06 2024 | 5.8222 | 0.03 | 0.54% | 5.8301 | 5.8301 | 5.8203 | 1,045 |
| Jun 05 2024 | 5.7909 | -0.02 | -0.35% | 5.7988 | 5.7988 | 5.7909 | 200 |
| Jun 04 2024 | 5.8112 | 0.00 | -0.03% | 5.8112 | 5.8112 | 5.8112 | 0 |
| Jun 03 2024 | 5.8129 | 0.06 | 1.08% | 5.839 | 5.839 | 5.8129 | 2,668 |
| May 31 2024 | 5.7509 | 0.05 | 0.87% | 5.7509 | 5.7509 | 5.7509 | 0 |
| May 30 2024 | 5.7012 | -0.02 | -0.29% | 5.7012 | 5.7012 | 5.7012 | 0 |
| May 29 2024 | 5.7178 | -0.10 | -1.71% | 5.7744 | 5.7744 | 5.7178 | 4,720 |
| May 28 2024 | 5.8175 | 0.00 | -0.07% | 5.8319 | 5.8374 | 5.8175 | 2,418 |
| May 27 2024 | 5.8215 | 0.00 | -0.05% | 5.8116 | 5.8215 | 5.8068 | 147,195 |
| May 24 2024 | 5.8242 | 0.01 | 0.10% | 5.7861 | 5.8242 | 5.7861 | 8,382 |
| May 23 2024 | 5.8185 | -0.03 | -0.52% | 5.8593 | 5.8722 | 5.8085 | 7,565 |
| May 22 2024 | 5.849 | 0.00 | 0.06% | 5.8477 | 5.8583 | 5.8371 | 9,493 |
| May 21 2024 | 5.8454 | -0.03 | -0.49% | 5.8574 | 5.8638 | 5.8353 | 20,721 |
| May 20 2024 | 5.8743 | 0.03 | 0.46% | 5.8628 | 5.8743 | 5.8628 | 1,457 |
| May 17 2024 | 5.8475 | -0.02 | -0.38% | 5.8491 | 5.8491 | 5.8389 | 21,901 |
| May 16 2024 | 5.87 | 0.02 | 0.27% | 5.8749 | 5.8749 | 5.87 | 2,250 |
| May 15 2024 | 5.854 | 0.06 | 0.95% | 5.8157 | 5.854 | 5.8157 | 11,209 |
| May 14 2024 | 5.7988 | 0.01 | 0.23% | 5.7782 | 5.8058 | 5.7782 | 3,291 |
| May 13 2024 | 5.7855 | 0.03 | 0.50% | 5.7672 | 5.7954 | 5.7672 | 12,997 |
| May 10 2024 | 5.7568 | 0.06 | 1.07% | 5.7537 | 5.7713 | 5.7537 | 39,908 |
| May 09 2024 | 5.6959 | 0.02 | 0.32% | 5.6959 | 5.6959 | 5.6959 | 0 |
| May 08 2024 | 5.678 | -0.04 | -0.64% | 5.7009 | 5.7009 | 5.678 | 4,216 |
| May 07 2024 | 5.7143 | 0.06 | 1.04% | 5.7009 | 5.7143 | 5.7009 | 10 |
| May 06 2024 | 5.6553 | 0.03 | 0.44% | 5.6572 | 5.6572 | 5.6553 | 230 |
| May 03 2024 | 5.6303 | 0.06 | 1.08% | 5.6033 | 5.6523 | 5.6033 | 172,049 |
| May 02 2024 | 5.5699 | -0.04 | -0.80% | 5.5884 | 5.6012 | 5.5692 | 2,751 |
| Apr 30 2024 | 5.6146 | -0.05 | -0.82% | 5.6672 | 5.6672 | 5.6146 | 16,661 |
| Apr 29 2024 | 5.661 | 0.03 | 0.60% | 5.6528 | 5.6635 | 5.6471 | 8,575 |
| Apr 26 2024 | 5.6274 | 0.04 | 0.68% | 5.6171 | 5.6274 | 5.6171 | 5,625 |
| Apr 25 2024 | 5.5896 | -0.04 | -0.75% | 5.6402 | 5.6402 | 5.5768 | 82,882 |
| Apr 24 2024 | 5.6318 | 0.01 | 0.21% | 5.6389 | 5.6429 | 5.6183 | 21,208 |
| Apr 23 2024 | 5.6202 | 0.08 | 1.37% | 5.5809 | 5.6237 | 5.5661 | 11,975 |
| Apr 22 2024 | 5.5445 | 0.01 | 0.20% | 5.5634 | 5.5634 | 5.5424 | 3,105 |
| Apr 19 2024 | 5.5335 | -0.02 | -0.40% | 5.501 | 5.5335 | 5.4995 | 21,776 |
| Apr 18 2024 | 5.556 | 0.03 | 0.46% | 5.5497 | 5.556 | 5.5308 | 117,435 |
| Apr 17 2024 | 5.5304 | -0.02 | -0.32% | 5.546 | 5.5708 | 5.5304 | 31,353 |
| Apr 16 2024 | 5.5482 | -0.09 | -1.55% | 5.5645 | 5.5812 | 5.5435 | 303,116 |
| Apr 15 2024 | 5.6354 | -0.01 | -0.10% | 5.6564 | 5.6564 | 5.6354 | 23,369 |
| Apr 12 2024 | 5.6408 | -0.06 | -1.08% | 5.7101 | 5.7101 | 5.6354 | 62,704 |
| Apr 11 2024 | 5.7023 | -0.01 | -0.15% | 5.7079 | 5.7079 | 5.7023 | 2,128 |
| Apr 10 2024 | 5.7109 | -0.07 | -1.16% | 5.8089 | 5.813 | 5.7093 | 8,212 |
| Apr 09 2024 | 5.7779 | -0.01 | -0.10% | 5.7751 | 5.7779 | 5.7664 | 4,191 |
| Apr 08 2024 | 5.7834 | 0.03 | 0.54% | 5.7593 | 5.7861 | 5.7537 | 11,386 |
| Apr 05 2024 | 5.7526 | -0.07 | -1.18% | 5.7478 | 5.7526 | 5.727 | 59,132 |
| Apr 04 2024 | 5.8214 | 0.05 | 0.81% | 5.8024 | 5.8214 | 5.8024 | 5,000 |
| Apr 03 2024 | 5.7747 | 0.02 | 0.27% | 5.7613 | 5.7747 | 5.7613 | 107 |
| Apr 02 2024 | 5.7589 | -0.07 | -1.27% | 5.7982 | 5.8087 | 5.7588 | 32,679 |
| Mar 28 2024 | 5.8332 | 0.04 | 0.71% | 5.8137 | 5.8332 | 5.8137 | 2,994 |
| Mar 27 2024 | 5.7922 | 0.02 | 0.32% | 5.7676 | 5.7922 | 5.7676 | 7,791 |
| Mar 26 2024 | 5.7736 | 0.03 | 0.57% | 5.7635 | 5.7736 | 5.7635 | 16,178 |
