IWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	408.61	409.56	405.69	406.01	406.01	-0.17%	820,720
Jul 17, 2026	405.72	409.01	405.52	406.71	406.71	-1.02%	477,258
Jul 16, 2026	411.72	412.91	409.30	410.90	410.90	-0.45%	242,503
Jul 15, 2026	412.62	413.47	410.53	412.74	412.74	0.31%	357,589
Jul 14, 2026	411.11	412.35	409.93	411.48	411.48	0.36%	343,257
Jul 13, 2026	411.57	412.63	409.33	410.01	410.01	-0.75%	319,445
Jul 10, 2026	411.88	413.38	409.63	413.11	413.11	0.36%	364,019
Jul 9, 2026	409.19	411.96	408.45	411.61	411.61	0.82%	503,010
Jul 8, 2026	407.43	408.53	404.96	408.26	408.26	-0.35%	377,098
Jul 7, 2026	411.24	411.72	408.56	409.71	409.71	-0.55%	237,992
Jul 6, 2026	410.15	412.44	409.90	411.98	411.98	0.79%	487,877
Jul 2, 2026	409.93	412.17	405.84	408.75	408.75	-0.03%	544,807
Jul 1, 2026	408.41	411.12	407.25	408.87	408.87	-0.15%	443,054
Jun 30, 2026	406.28	410.25	406.28	409.50	409.50	0.79%	650,403
Jun 29, 2026	403.92	406.63	401.60	406.31	406.31	1.53%	780,337
Jun 26, 2026	399.28	403.59	398.43	400.20	400.20	-0.30%	1,648,379
Jun 25, 2026	404.29	404.29	399.75	401.39	401.39	-0.02%	675,987
Jun 24, 2026	402.27	405.01	400.25	401.47	401.47	-0.02%	554,961
Jun 23, 2026	400.99	404.59	400.61	401.57	401.57	-1.32%	324,469
Jun 22, 2026	408.56	409.99	406.29	406.95	406.95	-0.36%	748,158
Jun 18, 2026	408.96	409.09	406.65	408.41	408.41	1.07%	947,443
Jun 17, 2026	409.55	410.26	403.25	404.08	404.08	-1.26%	885,996
Jun 16, 2026	411.76	412.05	409.00	409.23	409.23	-0.61%	486,741
Jun 15, 2026	410.15	412.82	410.14	411.73	411.73	1.72%	598,832
Jun 12, 2026	405.09	407.19	402.24	405.61	404.77	0.52%	759,008
Jun 11, 2026	398.45	404.80	396.44	403.53	402.69	1.70%	1,024,150
Jun 10, 2026	401.19	403.79	396.62	396.80	395.98	-1.57%	763,653
Jun 9, 2026	406.19	408.29	395.13	403.11	402.27	-0.24%	607,013
Jun 8, 2026	406.06	407.29	403.46	404.06	403.22	0.26%	562,215
Jun 5, 2026	410.80	411.24	401.93	403.01	402.17	-2.58%	707,105
Jun 4, 2026	410.56	414.28	410.44	413.67	412.81	0.45%	335,895
Jun 3, 2026	414.08	414.35	411.53	411.83	410.97	-0.71%	597,874
Jun 2, 2026	413.21	415.11	413.15	414.78	413.92	0.21%	482,249
Jun 1, 2026	412.21	414.89	411.74	413.93	413.07	0.25%	578,713
May 29, 2026	412.41	413.52	411.76	412.91	412.05	0.30%	503,152
May 28, 2026	409.13	412.04	408.65	411.66	410.80	0.58%	378,033
May 27, 2026	409.64	410.00	408.23	409.28	408.43	-0.05%	435,708
May 26, 2026	409.10	410.31	408.32	409.47	408.62	0.70%	591,971
May 22, 2026	406.69	408.44	406.06	406.63	405.78	0.41%	467,110
May 21, 2026	402.58	406.05	401.77	404.95	404.11	0.22%	1,001,370
May 20, 2026	400.85	404.33	400.01	404.07	403.23	1.06%	1,784,933
May 19, 2026	400.35	401.93	398.63	399.84	399.01	-0.63%	471,454
May 18, 2026	402.78	404.05	399.74	402.36	401.52	-0.03%	676,151
May 15, 2026	404.32	404.83	401.99	402.47	401.63	-1.25%	876,735
May 14, 2026	405.48	408.38	405.47	407.56	406.71	0.80%	431,054
May 13, 2026	402.62	405.24	400.86	404.33	403.49	0.48%	425,929
May 12, 2026	402.06	402.68	398.96	402.41	401.57	-0.18%	473,053
May 11, 2026	401.78	403.91	401.61	403.13	402.29	0.20%	476,820
May 8, 2026	401.20	402.65	400.80	402.33	401.49	0.73%	552,010
May 7, 2026	401.61	402.01	398.51	399.41	398.58	-0.39%	583,221