Register for real-time alerts, custom portfolio, and market movers
IWB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 286.17 | 0.21 | 0.07% | 286.81 | 287.25 | 285.60 | 696,475 |
| May 09 2024 | 285.96 | 1.73 | 0.61% | 284.38 | 285.96 | 283.96 | 1,019,359 |
| May 08 2024 | 284.23 | -0.04 | -0.01% | 283.32 | 284.48 | 283.18 | 540,491 |
| May 07 2024 | 284.27 | 0.08 | 0.03% | 284.52 | 285.11 | 283.98 | 641,605 |
| May 06 2024 | 284.19 | 3.05 | 1.08% | 282.46 | 284.19 | 282.28 | 379,653 |
| May 03 2024 | 281.14 | 3.31 | 1.19% | 281.39 | 281.99 | 279.67 | 442,213 |
| May 02 2024 | 277.83 | 2.65 | 0.96% | 277.35 | 278.25 | 274.72 | 448,083 |
| May 01 2024 | 275.18 | -0.80 | -0.29% | 275.73 | 279.44 | 274.7937 | 871,629 |
| Apr 30 2024 | 275.98 | -4.54 | -1.62% | 279.41 | 280.01 | 275.86 | 1,444,985 |
| Apr 29 2024 | 280.52 | 1.07 | 0.38% | 280.32 | 280.85 | 278.90 | 200,000 |
| Apr 26 2024 | 279.45 | 2.65 | 0.96% | 278.52 | 280.30 | 278.23 | 536,882 |
| Apr 25 2024 | 276.80 | -1.12 | -0.40% | 274.38 | 277.3194 | 273.57 | 295,007 |
| Apr 24 2024 | 277.92 | -0.07 | -0.03% | 278.73 | 279.09 | 276.75 | 391,657 |
| Apr 23 2024 | 277.99 | 3.25 | 1.18% | 275.84 | 278.41 | 275.65 | 599,853 |
| Apr 22 2024 | 274.74 | 2.53 | 0.93% | 273.53 | 276.16 | 272.42 | 529,796 |
| Apr 19 2024 | 272.21 | -2.27 | -0.83% | 274.14 | 275.00 | 271.54 | 533,844 |
| Apr 18 2024 | 274.48 | -0.62 | -0.23% | 275.58 | 276.945 | 273.9216 | 603,274 |
| Apr 17 2024 | 275.10 | -1.59 | -0.57% | 277.93 | 278.02 | 274.2031 | 787,191 |
| Apr 16 2024 | 276.69 | -0.45 | -0.16% | 277.46 | 278.24 | 275.93 | 1,519,526 |
| Apr 15 2024 | 277.14 | -3.66 | -1.30% | 283.09 | 283.23 | 276.76 | 681,240 |
| Apr 12 2024 | 280.80 | -4.14 | -1.45% | 283.02 | 283.67 | 279.94 | 795,009 |
| Apr 11 2024 | 284.94 | 1.88 | 0.66% | 283.78 | 285.65 | 281.71 | 508,759 |
| Apr 10 2024 | 283.06 | -2.92 | -1.02% | 282.43 | 284.03 | 281.79 | 730,700 |
| Apr 09 2024 | 285.98 | 0.17 | 0.06% | 286.37 | 286.65 | 283.25 | 435,238 |
| Apr 08 2024 | 285.81 | 0.42 | 0.15% | 285.75 | 286.28 | 285.14 | 444,095 |
| Apr 05 2024 | 285.39 | 3.02 | 1.07% | 283.08 | 286.35 | 282.88 | 552,003 |
| Apr 04 2024 | 282.37 | -3.40 | -1.19% | 287.72 | 288.22 | 282.14 | 392,767 |
| Apr 03 2024 | 285.77 | 0.39 | 0.14% | 284.72 | 286.59 | 284.70 | 615,786 |
| Apr 02 2024 | 285.38 | -2.02 | -0.70% | 284.99 | 285.41 | 284.10 | 398,297 |
| Apr 01 2024 | 287.40 | -0.63 | -0.22% | 288.35 | 288.558 | 286.72 | 539,885 |
| Mar 28 2024 | 288.03 | -0.07 | -0.02% | 287.91 | 288.75 | 287.85 | 858,035 |
| Mar 27 2024 | 288.10 | 2.76 | 0.97% | 287.03 | 288.10 | 285.97 | 543,341 |
| Mar 26 2024 | 285.34 | -0.55 | -0.19% | 286.84 | 286.98 | 285.33 | 523,513 |
| Mar 25 2024 | 285.89 | -0.78 | -0.27% | 286.12 | 286.605 | 285.88 | 367,973 |
| Mar 22 2024 | 286.67 | -0.67 | -0.23% | 287.16 | 287.49 | 286.51 | 764,316 |
| Mar 21 2024 | 287.34 | 0.14 | 0.05% | 287.86 | 288.3999 | 287.26 | 535,004 |
| Mar 20 2024 | 287.20 | 2.78 | 0.98% | 284.39 | 287.29 | 284.16 | 527,002 |
| Mar 19 2024 | 284.42 | 1.55 | 0.55% | 282.24 | 284.53 | 281.94 | 1,297,288 |
| Mar 18 2024 | 282.87 | 1.79 | 0.64% | 283.23 | 284.1501 | 282.60 | 964,144 |
| Mar 15 2024 | 281.08 | -2.00 | -0.71% | 281.22 | 282.27 | 280.49 | 1,483,481 |
| Mar 14 2024 | 283.08 | -0.83 | -0.29% | 284.54 | 284.54 | 281.39 | 1,554,240 |
| Mar 13 2024 | 283.91 | -0.38 | -0.13% | 284.24 | 284.6204 | 283.085 | 741,818 |
| Mar 12 2024 | 284.29 | 2.91 | 1.03% | 282.49 | 284.51 | 281.07 | 1,028,081 |
| Mar 11 2024 | 281.38 | -0.22 | -0.08% | 280.90 | 281.71 | 279.90 | 738,770 |
| Mar 08 2024 | 281.60 | -1.88 | -0.66% | 283.89 | 285.22 | 281.34 | 628,973 |
| Mar 07 2024 | 283.48 | 2.81 | 1.00% | 282.32 | 283.90 | 281.87 | 676,603 |
| Mar 06 2024 | 280.67 | 1.62 | 0.58% | 281.11 | 281.84 | 279.84 | 1,098,851 |
| Mar 05 2024 | 279.05 | -2.97 | -1.05% | 280.80 | 280.97 | 277.86 | 755,534 |
| Mar 04 2024 | 282.02 | -0.21 | -0.07% | 281.99 | 282.99 | 281.81 | 564,071 |
| Mar 01 2024 | 282.23 | 2.46 | 0.88% | 280.18 | 282.41 | 279.87 | 632,492 |
| Feb 29 2024 | 279.77 | 1.12 | 0.40% | 279.58 | 280.58 | 278.20 | 2,513,262 |
| Feb 28 2024 | 278.65 | -0.43 | -0.15% | 278.19 | 279.08 | 277.96 | 399,549 |
| Feb 27 2024 | 279.08 | 0.59 | 0.21% | 278.86 | 279.19 | 277.96 | 486,642 |
| Feb 26 2024 | 278.49 | -0.82 | -0.29% | 279.54 | 279.83 | 278.44 | 919,438 |
| Feb 23 2024 | 279.31 | 0.04 | 0.01% | 279.95 | 280.56 | 278.91 | 733,535 |
| Feb 22 2024 | 279.27 | 5.59 | 2.04% | 276.90 | 279.66 | 276.75 | 862,713 |
| Feb 21 2024 | 273.68 | 0.10 | 0.04% | 272.33 | 273.72 | 271.6956 | 383,662 |
| Feb 20 2024 | 273.58 | -1.50 | -0.55% | 274.08 | 274.45 | 272.26 | 472,229 |
| Feb 16 2024 | 275.08 | -1.40 | -0.51% | 276.07 | 277.02 | 274.78 | 1,372,007 |
| Feb 15 2024 | 276.48 | 1.87 | 0.68% | 275.05 | 276.63 | 274.74 | 491,524 |
| Feb 14 2024 | 274.61 | 2.72 | 1.00% | 273.42 | 274.80 | 272.23 | 371,283 |
| Feb 13 2024 | 271.89 | -3.90 | -1.41% | 271.90 | 272.90 | 269.98 | 450,937 |
| Feb 12 2024 | 275.79 | -0.05 | -0.02% | 275.76 | 277.19 | 275.42 | 460,061 |
