IWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	374.08	378.27	373.88	378.00	378.00	0.66%	1,752,886
Feb 19, 2026	375.07	376.22	373.75	375.51	375.51	-0.20%	1,092,807
Feb 18, 2026	375.13	377.86	374.31	376.28	376.28	0.53%	1,959,407
Feb 17, 2026	372.86	375.43	370.41	374.31	374.31	0.15%	1,624,155
Feb 13, 2026	373.52	376.22	371.25	373.74	373.74	0.12%	1,848,203
Feb 12, 2026	380.47	381.09	372.76	373.29	373.29	-1.58%	1,911,964
Feb 11, 2026	381.96	382.22	377.68	379.30	379.30	-0.06%	885,705
Feb 10, 2026	380.88	381.84	379.23	379.52	379.52	-0.22%	797,247
Feb 9, 2026	377.86	381.31	377.31	380.36	380.36	0.48%	858,192
Feb 6, 2026	373.04	379.35	372.95	378.54	378.54	2.03%	1,112,769
Feb 5, 2026	372.74	374.43	370.10	371.01	371.01	-1.25%	1,521,658
Feb 4, 2026	377.84	378.47	373.20	375.69	375.69	-0.43%	1,832,931
Feb 3, 2026	380.96	381.42	374.27	377.31	377.31	-0.86%	990,419
Feb 2, 2026	377.34	381.32	377.11	380.57	380.57	0.56%	955,631
Jan 30, 2026	378.66	379.87	376.00	378.46	378.46	-0.43%	2,043,144
Jan 29, 2026	381.51	381.89	375.07	380.09	380.09	-0.23%	1,491,663
Jan 28, 2026	382.09	382.34	380.18	380.96	380.96	-0.08%	1,642,899
Jan 27, 2026	380.69	381.73	380.19	381.28	381.28	0.40%	603,056
Jan 26, 2026	378.63	380.54	378.47	379.77	379.77	0.44%	976,395
Jan 23, 2026	377.82	379.02	377.14	378.10	378.10	-	1,978,465
Jan 22, 2026	378.49	379.27	377.03	378.09	378.09	0.52%	1,289,527
Jan 21, 2026	373.03	377.96	372.25	376.12	376.12	1.16%	2,636,599
Jan 20, 2026	374.13	375.78	371.38	371.79	371.79	-2.02%	2,842,390
Jan 16, 2026	380.61	380.78	378.63	379.44	379.44	-0.07%	3,277,034
Jan 15, 2026	380.98	381.52	379.25	379.69	379.69	0.27%	3,008,167
Jan 14, 2026	378.90	379.39	376.42	378.66	378.66	-0.47%	1,829,284
Jan 13, 2026	381.51	381.71	379.16	380.43	380.43	-0.20%	1,352,065
Jan 12, 2026	378.84	381.59	378.73	381.20	381.20	0.16%	1,576,915
Jan 9, 2026	378.79	381.20	377.93	380.58	380.58	0.63%	1,395,923
Jan 8, 2026	377.80	378.77	377.01	378.19	378.19	-0.01%	1,640,371
Jan 7, 2026	379.55	380.48	378.02	378.22	378.22	-0.32%	1,530,586
Jan 6, 2026	377.21	379.72	377.10	379.45	379.45	0.64%	1,341,659
Jan 5, 2026	376.17	377.97	376.12	377.05	377.05	0.73%	1,347,674
Jan 2, 2026	375.44	376.06	372.57	374.33	374.33	0.24%	922,086
Dec 31, 2025	376.43	376.43	373.29	373.44	373.44	-0.73%	612,111
Dec 30, 2025	376.67	377.18	376.10	376.20	376.20	-0.15%	737,553
Dec 29, 2025	376.59	377.63	375.83	376.75	376.75	-0.36%	1,089,496
Dec 26, 2025	378.32	378.86	377.58	378.10	378.10	-0.03%	602,661
Dec 24, 2025	376.93	378.50	376.81	378.20	378.20	0.35%	445,400
Dec 23, 2025	374.89	377.03	374.89	376.87	376.87	0.36%	802,380
Dec 22, 2025	374.77	375.77	374.39	375.53	375.53	0.69%	1,004,700
Dec 19, 2025	370.96	373.38	370.88	372.97	372.97	0.90%	1,569,416
Dec 18, 2025	370.34	372.03	368.86	369.66	369.66	0.74%	814,769
Dec 17, 2025	371.51	371.77	366.87	366.93	366.93	-1.06%	1,576,710
Dec 16, 2025	371.17	372.18	368.82	370.86	370.86	-0.60%	1,259,573
Dec 15, 2025	375.78	375.78	372.41	373.08	371.98	-0.18%	1,200,859
Dec 12, 2025	377.45	377.81	372.44	373.77	372.67	-1.09%	1,725,658
Dec 11, 2025	375.59	378.00	374.26	377.88	376.77	0.29%	1,114,394
Dec 10, 2025	374.00	377.70	373.35	376.79	375.68	0.71%	2,447,954
Dec 9, 2025	374.24	375.58	373.98	374.15	373.05	-0.11%	2,134,824