IWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	397.87	401.33	397.87	400.98	400.15	1.41%	481,675
May 5, 2026	394.61	396.19	394.27	395.41	394.59	0.77%	666,983
May 4, 2026	393.42	394.73	390.86	392.39	391.57	-0.38%	891,230
May 1, 2026	394.51	396.11	393.79	393.89	393.07	0.27%	721,915
Apr 30, 2026	390.12	393.37	388.37	392.83	392.01	1.02%	971,588
Apr 29, 2026	388.68	389.07	387.01	388.87	388.06	-0.05%	618,047
Apr 28, 2026	389.35	390.00	387.89	389.07	388.26	-0.53%	510,498
Apr 27, 2026	389.96	391.47	389.74	391.14	390.33	0.11%	636,449
Apr 24, 2026	389.31	390.90	387.98	390.70	389.89	0.71%	685,402
Apr 23, 2026	388.73	389.97	384.43	387.93	387.12	-0.44%	1,304,221
Apr 22, 2026	388.84	389.69	388.20	389.66	388.85	0.98%	1,615,121
Apr 21, 2026	389.37	390.01	385.11	385.88	385.08	-0.68%	1,183,664
Apr 20, 2026	388.22	389.01	387.00	388.52	387.71	-0.10%	976,815
Apr 17, 2026	386.81	390.30	386.63	388.89	388.08	1.21%	1,565,209
Apr 16, 2026	384.01	384.92	382.61	384.24	383.44	0.24%	1,062,202
Apr 15, 2026	381.03	383.49	380.35	383.32	382.52	0.79%	862,290
Apr 14, 2026	377.13	380.49	376.89	380.32	379.53	1.13%	853,942
Apr 13, 2026	371.00	376.13	370.68	376.07	375.29	1.08%	1,427,325
Apr 10, 2026	373.56	373.70	371.58	372.04	371.27	-0.15%	850,106