IWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	359.92	359.92	353.23	354.95	354.95	-1.58%	7,407,723
Mar 19, 2026	358.84	362.36	358.07	360.65	360.65	-0.24%	1,727,086
Mar 18, 2026	365.23	366.02	361.42	361.52	361.52	-1.36%	1,559,440
Mar 17, 2026	367.14	368.52	366.14	366.49	366.49	0.05%	1,011,543
Mar 16, 2026	365.91	367.92	365.28	366.29	365.42	1.01%	1,706,360
Mar 13, 2026	366.25	368.06	362.04	362.62	361.76	-0.54%	1,513,844
Mar 12, 2026	367.69	367.79	364.51	364.59	363.73	-1.57%	4,114,906
Mar 11, 2026	371.19	372.38	368.74	370.42	369.54	-0.12%	1,487,777
Mar 10, 2026	371.41	374.43	369.65	370.85	369.97	-0.22%	1,379,919
Mar 9, 2026	365.06	372.51	362.81	371.67	370.79	0.85%	2,172,516
Mar 6, 2026	369.05	370.42	366.97	368.55	367.68	-1.31%	1,213,287
Mar 5, 2026	373.90	375.92	370.38	373.45	372.57	-0.59%	1,486,231
Mar 4, 2026	373.92	376.66	372.64	375.66	374.77	0.67%	1,080,932
Mar 3, 2026	370.25	374.41	366.99	373.15	372.27	-0.94%	1,994,507
Mar 2, 2026	372.30	377.82	372.00	376.68	375.79	0.11%	1,682,482
Feb 27, 2026	374.39	376.63	373.75	376.26	375.37	-0.48%	1,421,607
Feb 26, 2026	379.87	379.87	375.26	378.09	377.20	-0.41%	1,163,583
Feb 25, 2026	378.13	379.99	378.02	379.63	378.73	0.78%	677,493
Feb 24, 2026	373.39	377.17	372.61	376.70	375.81	0.77%	910,533
Feb 23, 2026	377.07	378.04	372.64	373.81	372.93	-1.11%	2,173,208
Feb 20, 2026	374.08	378.27	373.88	378.00	377.11	0.66%	1,787,700
Feb 19, 2026	375.07	376.22	373.75	375.51	374.62	-0.20%	1,092,807
Feb 18, 2026	375.13	377.86	374.31	376.28	375.39	0.53%	1,959,407
Feb 17, 2026	372.86	375.43	370.41	374.31	373.43	0.15%	1,624,155
Feb 13, 2026	373.52	376.22	371.25	373.74	372.86	0.12%	1,850,748
Feb 12, 2026	380.47	381.09	372.76	373.29	372.41	-1.58%	1,911,964
Feb 11, 2026	381.96	382.22	377.68	379.30	378.40	-0.06%	885,706
Feb 10, 2026	380.88	381.84	379.23	379.52	378.62	-0.22%	797,561
Feb 9, 2026	377.86	381.31	377.31	380.36	379.46	0.48%	859,570
Feb 6, 2026	373.04	379.35	372.95	378.54	377.65	2.03%	1,112,829
Feb 5, 2026	372.74	374.43	370.10	371.01	370.13	-1.25%	1,521,759
Feb 4, 2026	377.84	378.47	373.20	375.69	374.80	-0.43%	1,832,931
Feb 3, 2026	380.96	381.42	374.27	377.31	376.42	-0.86%	990,419
Feb 2, 2026	377.34	381.32	377.11	380.57	379.67	0.56%	955,769
Jan 30, 2026	378.66	379.87	376.00	378.46	377.57	-0.43%	2,043,144
Jan 29, 2026	381.51	381.89	375.07	380.09	379.19	-0.23%	1,491,663
Jan 28, 2026	382.09	382.34	380.18	380.96	380.06	-0.08%	1,643,813
Jan 27, 2026	380.69	381.73	380.19	381.28	380.38	0.40%	603,056
Jan 26, 2026	378.63	380.54	378.47	379.77	378.87	0.44%	976,395
Jan 23, 2026	377.82	379.02	377.14	378.10	377.21	-	1,978,470
Jan 22, 2026	378.49	379.27	377.03	378.09	377.20	0.52%	1,289,541
Jan 21, 2026	373.03	377.96	372.25	376.12	375.23	1.16%	2,636,600
Jan 20, 2026	374.13	375.78	371.38	371.79	370.91	-2.02%	2,842,390
Jan 16, 2026	380.61	380.78	378.63	379.44	378.54	-0.07%	3,277,074
Jan 15, 2026	380.98	381.52	379.25	379.69	378.79	0.27%	3,008,233
Jan 14, 2026	378.90	379.39	376.42	378.66	377.77	-0.47%	1,829,284
Jan 13, 2026	381.51	381.71	379.16	380.43	379.53	-0.20%	1,352,065
Jan 12, 2026	378.84	381.59	378.73	381.20	380.30	0.16%	1,576,915
Jan 9, 2026	378.79	381.20	377.93	380.58	379.68	0.63%	1,396,663
Jan 8, 2026	377.80	378.77	377.01	378.19	377.30	-0.01%	1,640,371