Register for real-time alerts, custom portfolio, and market movers
IWFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 42.2347 | -0.06 | -0.14% | 42.50 | 42.50 | 42.13 | 196 |
| May 30 2024 | 42.2943 | -0.64 | -1.49% | 42.88 | 42.88 | 42.2943 | 31 |
| May 29 2024 | 42.9346 | -0.31 | -0.71% | 43.15 | 43.15 | 42.9346 | 84 |
| May 28 2024 | 43.2416 | 0.18 | 0.41% | 43.32 | 43.32 | 43.2416 | 35 |
| May 24 2024 | 43.0643 | 0.11 | 0.26% | 43.06 | 43.1525 | 43.06 | 688 |
| May 23 2024 | 42.9514 | -0.04 | -0.09% | 43.66 | 43.66 | 42.9514 | 17 |
| May 22 2024 | 42.9922 | 0.02 | 0.05% | 42.94 | 42.9922 | 42.94 | 305 |
| May 21 2024 | 42.9722 | 0.17 | 0.40% | 42.79 | 42.9722 | 42.79 | 2 |
| May 20 2024 | 42.8015 | 0.27 | 0.64% | 42.63 | 42.8015 | 42.63 | 2 |
| May 17 2024 | 42.5301 | -0.04 | -0.09% | 42.5301 | 42.5301 | 42.5301 | 1 |
| May 16 2024 | 42.5668 | -0.24 | -0.56% | 42.92 | 42.92 | 42.5668 | 3 |
| May 15 2024 | 42.8068 | 0.74 | 1.76% | 42.35 | 42.8068 | 42.35 | 8 |
| May 14 2024 | 42.0659 | 0.27 | 0.65% | 41.64 | 42.0659 | 41.64 | 414 |
| May 13 2024 | 41.796 | -0.22 | -0.51% | 41.796 | 41.796 | 41.796 | 1 |
| May 10 2024 | 42.0113 | 0.19 | 0.45% | 42.09 | 42.09 | 42.0113 | 3 |
| May 09 2024 | 41.8214 | 0.16 | 0.38% | 41.81 | 41.8214 | 41.81 | 2 |
| May 08 2024 | 41.6624 | 0.03 | 0.06% | 41.57 | 41.6624 | 41.57 | 11 |
| May 07 2024 | 41.6363 | 0.10 | 0.24% | 41.73 | 41.73 | 41.6363 | 7 |
| May 06 2024 | 41.5355 | 0.58 | 1.41% | 41.5355 | 41.5355 | 41.5355 | 2 |
| May 03 2024 | 40.9574 | 0.71 | 1.78% | 40.95 | 40.9574 | 40.95 | 10 |
| May 02 2024 | 40.2428 | 0.36 | 0.90% | 40.20 | 40.2428 | 40.20 | 14 |
| May 01 2024 | 39.8842 | -0.21 | -0.51% | 40.12 | 40.12 | 39.8842 | 5 |
| Apr 30 2024 | 40.0901 | -0.66 | -1.62% | 40.80 | 40.80 | 40.0901 | 8 |
| Apr 29 2024 | 40.7505 | -0.19 | -0.46% | 40.7505 | 40.7505 | 40.7505 | 0 |
| Apr 26 2024 | 40.9392 | 0.79 | 1.96% | 40.72 | 40.9392 | 40.72 | 3 |
| Apr 25 2024 | 40.151 | -0.26 | -0.65% | 39.38 | 40.151 | 39.38 | 6 |
| Apr 24 2024 | 40.4129 | -0.03 | -0.06% | 40.83 | 40.83 | 40.4129 | 8 |
| Apr 23 2024 | 40.4382 | 0.68 | 1.70% | 40.12 | 40.4382 | 40.12 | 2 |
| Apr 22 2024 | 39.7625 | 0.37 | 0.94% | 39.79 | 39.79 | 39.7625 | 4 |
| Apr 19 2024 | 39.3919 | -0.99 | -2.45% | 39.92 | 39.92 | 39.38 | 498 |
| Apr 18 2024 | 40.3795 | -0.23 | -0.56% | 40.69 | 40.69 | 40.3795 | 303 |
| Apr 17 2024 | 40.6068 | -0.47 | -1.15% | 41.31 | 41.31 | 40.52 | 406 |
| Apr 16 2024 | 41.0793 | 0.23 | 0.57% | 41.07 | 41.19 | 41.07 | 542 |
| Apr 15 2024 | 40.8453 | -0.60 | -1.45% | 41.74 | 41.74 | 40.8453 | 1,043 |
| Apr 12 2024 | 41.4481 | -0.65 | -1.56% | 41.46 | 41.49 | 41.4481 | 365 |
| Apr 11 2024 | 42.1029 | 0.52 | 1.25% | 42.1029 | 42.1029 | 42.1029 | 15 |
| Apr 10 2024 | 41.5848 | -0.15 | -0.36% | 41.29 | 41.5848 | 41.29 | 4 |
| Apr 09 2024 | 41.7357 | -0.10 | -0.24% | 41.7357 | 41.7357 | 41.7357 | 5 |
| Apr 08 2024 | 41.8343 | -0.06 | -0.14% | 41.8343 | 41.8343 | 41.8343 | 159 |
| Apr 05 2024 | 41.8936 | 0.76 | 1.85% | 41.37 | 41.8936 | 41.37 | 24 |
| Apr 04 2024 | 41.132 | -0.57 | -1.37% | 41.132 | 41.132 | 41.132 | 47 |
| Apr 03 2024 | 41.7046 | 0.17 | 0.42% | 41.7046 | 41.7046 | 41.7046 | 75 |
| Apr 02 2024 | 41.5311 | -0.35 | -0.83% | 41.48 | 41.5311 | 41.3397 | 1,144 |
| Apr 01 2024 | 41.8779 | -0.01 | -0.02% | 42.03 | 42.03 | 41.8779 | 13 |
| Mar 28 2024 | 41.8874 | 0.02 | 0.04% | 41.8874 | 41.8874 | 41.8874 | 9 |
| Mar 27 2024 | 41.8688 | -0.07 | -0.17% | 42.25 | 42.25 | 41.8688 | 57 |
| Mar 26 2024 | 41.9392 | -0.09 | -0.21% | 41.9392 | 41.9392 | 41.9392 | 11 |
| Mar 25 2024 | 42.0259 | -0.24 | -0.57% | 42.17 | 42.17 | 42.0259 | 52 |
| Mar 22 2024 | 42.2661 | 0.07 | 0.16% | 42.20 | 42.2661 | 42.20 | 3 |
| Mar 21 2024 | 42.1975 | 0.39 | 0.92% | 42.3199 | 42.3199 | 42.1975 | 1,060 |
| Mar 20 2024 | 41.8123 | 0.46 | 1.12% | 41.8123 | 41.8123 | 41.8123 | 11 |
| Mar 19 2024 | 41.348 | 0.30 | 0.72% | 41.05 | 41.348 | 41.05 | 337 |
| Mar 18 2024 | 41.0511 | 0.24 | 0.58% | 41.30 | 41.30 | 41.0511 | 601 |
| Mar 15 2024 | 40.8155 | -0.41 | -0.99% | 41.16 | 41.16 | 40.79 | 332 |
| Mar 14 2024 | 41.2251 | 0.07 | 0.18% | 41.36 | 41.36 | 41.2251 | 405 |
| Mar 13 2024 | 41.1508 | -0.17 | -0.40% | 41.42 | 41.42 | 41.1508 | 79 |
| Mar 12 2024 | 41.3168 | 0.81 | 2.00% | 41.3168 | 41.3168 | 41.3168 | 5 |
| Mar 11 2024 | 40.5074 | -0.33 | -0.81% | 40.71 | 40.71 | 40.41 | 241 |
| Mar 08 2024 | 40.8362 | -0.63 | -1.51% | 40.8362 | 40.8362 | 40.8362 | 11 |
| Mar 07 2024 | 41.4626 | 0.79 | 1.95% | 41.11 | 41.50 | 41.11 | 305 |
| Mar 06 2024 | 40.6678 | 0.27 | 0.68% | 40.82 | 40.82 | 40.6678 | 6 |
| Mar 05 2024 | 40.3951 | -0.70 | -1.71% | 40.97 | 40.97 | 40.3951 | 2 |
| Mar 04 2024 | 41.0966 | -0.07 | -0.18% | 41.0966 | 41.0966 | 41.0966 | 0 |
