IWB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	401.61	402.01	398.51	399.41	399.41	-0.39%	583,001
May 6, 2026	397.87	401.33	397.87	400.98	400.98	1.41%	476,237
May 5, 2026	394.61	396.19	394.27	395.41	395.41	0.77%	666,965
May 4, 2026	393.42	394.73	390.86	392.39	392.39	-0.38%	891,230
May 1, 2026	394.51	396.11	393.79	393.89	393.89	0.27%	721,535
Apr 30, 2026	390.12	393.37	388.37	392.83	392.83	1.02%	971,588
Apr 29, 2026	388.68	389.07	387.01	388.87	388.87	-0.05%	618,047
Apr 28, 2026	389.35	390.00	387.89	389.07	389.07	-0.53%	509,966
Apr 27, 2026	389.96	391.47	389.74	391.14	391.14	0.11%	636,447
Apr 24, 2026	389.31	390.90	387.98	390.70	390.70	0.71%	685,402
Apr 23, 2026	388.73	389.97	384.43	387.93	387.93	-0.44%	1,304,221
Apr 22, 2026	388.84	389.69	388.20	389.66	389.66	0.98%	1,614,248
Apr 21, 2026	389.37	390.01	385.11	385.88	385.88	-0.68%	1,182,982
Apr 20, 2026	388.22	389.01	387.00	388.52	388.52	-0.10%	976,612
Apr 17, 2026	386.81	390.30	386.63	388.89	388.89	1.21%	1,565,199
Apr 16, 2026	384.01	384.92	382.61	384.24	384.24	0.24%	1,062,202
Apr 15, 2026	381.03	383.49	380.35	383.32	383.32	0.79%	861,590
Apr 14, 2026	377.13	380.49	376.89	380.32	380.32	1.13%	853,942
Apr 13, 2026	371.00	376.13	370.68	376.07	376.07	1.08%	1,427,325
Apr 10, 2026	373.56	373.70	371.58	372.04	372.04	-0.15%	849,805
Apr 9, 2026	370.27	373.29	369.28	372.61	372.61	0.51%	1,351,631
Apr 8, 2026	370.94	371.46	368.32	370.73	370.73	2.55%	899,466
Apr 7, 2026	360.44	361.68	357.24	361.50	361.50	0.01%	1,677,748
Apr 6, 2026	359.80	361.82	359.61	361.46	361.46	0.45%	1,504,017
Apr 2, 2026	354.59	361.05	353.87	359.85	359.85	0.14%	897,769
Apr 1, 2026	358.72	361.25	358.16	359.36	359.36	0.79%	2,061,074
Mar 31, 2026	350.47	357.41	349.97	356.56	356.56	2.85%	5,133,179
Mar 30, 2026	351.02	351.21	345.21	346.67	346.67	-0.37%	2,627,342
Mar 27, 2026	352.57	352.57	347.25	347.95	347.95	-1.70%	2,381,347
Mar 26, 2026	357.65	359.27	353.76	353.98	353.98	-1.69%	1,985,674
Mar 25, 2026	361.30	362.39	358.61	360.06	360.06	0.57%	3,294,942
Mar 24, 2026	356.91	360.17	356.16	358.01	358.01	-0.38%	1,717,398
Mar 23, 2026	360.39	363.21	358.51	359.37	359.37	1.25%	4,740,889
Mar 20, 2026	359.92	359.92	353.23	354.95	354.95	-1.58%	7,407,724
Mar 19, 2026	358.84	362.36	358.07	360.65	360.65	-0.24%	1,727,104
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