Register for real-time alerts, custom portfolio, and market movers
IWB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 19.70 | 0.20 | 1.03% | 19.40 | 19.70 | 19.25 | 4,095 |
| May 09 2024 | 19.50 | 0.35 | 1.83% | 19.00 | 19.70 | 19.00 | 118,190 |
| May 08 2024 | 19.15 | -0.25 | -1.29% | 19.40 | 19.40 | 18.85 | 1,815 |
| May 07 2024 | 19.40 | 0.30 | 1.57% | 19.20 | 19.40 | 19.15 | 10,651 |
| May 06 2024 | 19.10 | -0.20 | -1.04% | 19.15 | 19.30 | 18.60 | 2,638 |
| May 03 2024 | 19.30 | 0.00 | 0.00% | 19.30 | 19.30 | 19.10 | 1,537 |
| May 02 2024 | 19.30 | 0.00 | 0.00% | 19.45 | 19.60 | 19.20 | 15,167 |
| Apr 30 2024 | 19.30 | 0.00 | 0.00% | 19.50 | 19.70 | 19.20 | 1,890 |
| Apr 29 2024 | 19.30 | 0.00 | 0.00% | 19.40 | 19.50 | 19.10 | 2,350 |
| Apr 26 2024 | 19.30 | 0.30 | 1.58% | 18.75 | 19.30 | 18.75 | 1,856 |
| Apr 25 2024 | 19.00 | -0.05 | -0.26% | 19.00 | 19.00 | 18.75 | 1,070 |
| Apr 24 2024 | 19.05 | -0.15 | -0.78% | 19.05 | 19.20 | 18.70 | 2,250 |
| Apr 23 2024 | 19.20 | 0.40 | 2.13% | 18.95 | 19.20 | 17.75 | 25,199 |
| Apr 22 2024 | 18.80 | 0.30 | 1.62% | 18.85 | 18.90 | 18.00 | 6,749 |
| Apr 19 2024 | 18.50 | 0.00 | 0.00% | 18.30 | 18.60 | 17.20 | 14,758 |
| Apr 18 2024 | 18.50 | -0.20 | -1.07% | 18.80 | 18.80 | 18.35 | 4,642 |
| Apr 17 2024 | 18.70 | 0.15 | 0.81% | 18.50 | 18.75 | 18.50 | 258 |
| Apr 16 2024 | 18.55 | -0.30 | -1.59% | 18.80 | 18.85 | 18.25 | 2,793 |
| Apr 15 2024 | 18.85 | 0.15 | 0.80% | 18.70 | 18.85 | 18.45 | 769 |
| Apr 12 2024 | 18.70 | 0.30 | 1.63% | 18.30 | 18.70 | 17.85 | 9,339 |
| Apr 11 2024 | 18.40 | -0.30 | -1.60% | 18.70 | 18.70 | 18.10 | 7,038 |
| Apr 10 2024 | 18.70 | 0.00 | 0.00% | 18.90 | 19.15 | 18.25 | 10,781 |
| Apr 09 2024 | 18.70 | -0.25 | -1.32% | 19.25 | 19.50 | 18.50 | 5,541 |
| Apr 08 2024 | 18.95 | -0.05 | -0.26% | 19.00 | 19.40 | 18.80 | 4,411 |
| Apr 05 2024 | 19.00 | 0.00 | 0.00% | 18.90 | 19.00 | 18.80 | 8,362 |
| Apr 04 2024 | 19.00 | -0.10 | -0.52% | 19.20 | 19.20 | 18.85 | 2,563 |
| Apr 03 2024 | 19.10 | -0.25 | -1.29% | 19.05 | 19.25 | 18.90 | 4,648 |
| Apr 02 2024 | 19.35 | 0.09 | 0.47% | 20.00 | 20.00 | 19.20 | 16,329 |
| Mar 28 2024 | 19.26 | 0.46 | 2.45% | 18.84 | 19.26 | 18.84 | 4,625 |
| Mar 27 2024 | 18.80 | 0.20 | 1.08% | 18.58 | 18.86 | 18.12 | 19,099 |
| Mar 26 2024 | 18.60 | -0.10 | -0.53% | 18.82 | 18.82 | 18.50 | 12,696 |
| Mar 25 2024 | 18.70 | -0.44 | -2.30% | 19.30 | 19.50 | 18.52 | 15,661 |
| Mar 22 2024 | 19.14 | -0.10 | -0.52% | 19.70 | 19.70 | 18.82 | 8,135 |
| Mar 21 2024 | 19.24 | 0.04 | 0.21% | 19.60 | 19.70 | 19.22 | 14,541 |
| Mar 20 2024 | 19.20 | 0.84 | 4.58% | 18.68 | 19.40 | 18.50 | 37,253 |
| Mar 19 2024 | 18.36 | 0.06 | 0.33% | 18.48 | 18.70 | 18.20 | 45,046 |
| Mar 18 2024 | 18.30 | 0.90 | 5.17% | 17.48 | 18.74 | 17.34 | 26,977 |
| Mar 15 2024 | 17.40 | 0.10 | 0.58% | 17.30 | 17.40 | 17.16 | 1,863 |
| Mar 14 2024 | 17.30 | 0.08 | 0.46% | 17.30 | 17.34 | 16.72 | 28,510 |
| Mar 13 2024 | 17.22 | -0.12 | -0.69% | 17.22 | 17.44 | 17.20 | 821 |
| Mar 12 2024 | 17.34 | 0.04 | 0.23% | 17.38 | 17.40 | 17.22 | 3,072 |
| Mar 11 2024 | 17.30 | 0.06 | 0.35% | 17.28 | 17.30 | 17.12 | 4,169 |
| Mar 08 2024 | 17.24 | -0.34 | -1.93% | 17.78 | 17.78 | 17.24 | 2,882 |
| Mar 07 2024 | 17.58 | 0.08 | 0.46% | 17.32 | 17.70 | 17.32 | 1,633 |
| Mar 06 2024 | 17.50 | 0.20 | 1.16% | 17.20 | 17.50 | 17.20 | 1,700 |
| Mar 05 2024 | 17.30 | -0.08 | -0.46% | 17.68 | 17.68 | 17.24 | 1,930 |
| Mar 04 2024 | 17.38 | 0.12 | 0.70% | 17.00 | 17.44 | 17.00 | 3,521 |
| Mar 01 2024 | 17.26 | -0.32 | -1.82% | 17.52 | 17.78 | 17.00 | 11,791 |
| Feb 29 2024 | 17.58 | -0.28 | -1.57% | 18.00 | 18.00 | 17.50 | 3,736 |
| Feb 28 2024 | 17.86 | -0.14 | -0.78% | 17.98 | 17.98 | 17.74 | 3,946 |
| Feb 27 2024 | 18.00 | 0.16 | 0.90% | 17.70 | 18.00 | 17.64 | 6,894 |
| Feb 26 2024 | 17.84 | 0.06 | 0.34% | 17.74 | 17.90 | 17.52 | 3,836 |
| Feb 23 2024 | 17.78 | 0.02 | 0.11% | 17.56 | 18.00 | 17.54 | 6,637 |
| Feb 22 2024 | 17.76 | 0.50 | 2.90% | 17.20 | 17.76 | 16.74 | 40,786 |
| Feb 21 2024 | 17.26 | -0.18 | -1.03% | 17.24 | 17.38 | 17.24 | 1,160 |
| Feb 20 2024 | 17.44 | 0.02 | 0.11% | 17.44 | 17.44 | 17.34 | 5,479 |
| Feb 19 2024 | 17.42 | 0.04 | 0.23% | 17.38 | 17.74 | 17.22 | 2,634 |
| Feb 16 2024 | 17.38 | -0.10 | -0.57% | 17.30 | 17.70 | 17.22 | 7,271 |
| Feb 15 2024 | 17.48 | -0.04 | -0.23% | 17.34 | 17.48 | 17.12 | 2,573 |
| Feb 14 2024 | 17.52 | -0.04 | -0.23% | 17.42 | 17.66 | 17.30 | 2,206 |
| Feb 13 2024 | 17.56 | -0.18 | -1.01% | 17.50 | 17.78 | 17.42 | 945 |
