IWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	388.55	390.32	385.86	386.36	386.36	-1.94%	315,562
Jan 16, 2026	395.27	395.29	393.25	394.01	394.01	-0.08%	209,774
Jan 15, 2026	395.56	396.11	393.97	394.31	394.31	0.30%	190,968
Jan 14, 2026	393.42	393.57	390.77	393.13	393.13	-0.39%	153,506
Jan 13, 2026	395.81	395.98	393.46	394.67	394.67	-0.24%	129,032
Jan 12, 2026	393.26	395.87	393.26	395.60	395.60	0.21%	197,335
Jan 9, 2026	392.92	395.47	392.31	394.77	394.77	0.63%	128,066
Jan 8, 2026	391.81	393.02	391.10	392.31	392.31	0.02%	157,101
Jan 7, 2026	393.86	394.51	391.99	392.24	392.24	-0.32%	678,088
Jan 6, 2026	391.05	393.70	390.86	393.50	393.50	0.68%	741,824
Jan 5, 2026	389.70	391.67	389.70	390.86	390.86	0.77%	181,819
Jan 2, 2026	388.83	389.53	386.01	387.87	387.87	0.26%	283,328
Dec 31, 2025	390.08	390.08	386.71	386.85	386.85	-0.74%	276,376
Dec 30, 2025	390.37	390.68	389.63	389.73	389.73	-0.16%	471,729
Dec 29, 2025	390.06	391.30	389.51	390.34	390.34	-0.38%	142,422
Dec 26, 2025	392.01	392.50	391.27	391.82	391.82	-0.06%	131,418
Dec 24, 2025	390.89	392.36	390.72	392.07	392.07	0.33%	210,489
Dec 23, 2025	388.95	390.87	388.91	390.79	390.79	0.33%	156,896
Dec 22, 2025	388.67	389.76	388.42	389.49	389.49	0.73%	270,357
Dec 19, 2025	384.66	387.13	384.66	386.68	386.68	0.88%	201,683
Dec 18, 2025	383.84	385.78	382.50	383.31	383.31	0.75%	143,151
Dec 17, 2025	385.13	385.46	380.38	380.47	380.47	-1.09%	196,906
Dec 16, 2025	385.10	386.00	382.51	384.68	384.68	-0.54%	304,136
Dec 15, 2025	389.80	389.80	386.12	386.78	385.70	-0.23%	227,904
Dec 12, 2025	391.50	391.92	386.41	387.67	386.59	-1.10%	229,805
Dec 11, 2025	389.38	392.12	388.31	392.00	390.91	0.30%	227,083
Dec 10, 2025	387.72	391.66	387.28	390.83	389.74	0.77%	119,464
Dec 9, 2025	387.59	389.33	387.59	387.85	386.77	-0.09%	96,730
Dec 8, 2025	390.06	390.06	387.29	388.21	387.13	-0.31%	353,784
Dec 5, 2025	389.61	391.01	388.80	389.40	388.32	0.13%	155,807
Dec 4, 2025	389.12	389.12	387.37	388.88	387.80	0.15%	83,716
Dec 3, 2025	386.34	388.86	386.05	388.28	387.20	0.44%	110,193
Dec 2, 2025	387.07	387.93	385.63	386.56	385.48	0.06%	88,027
Dec 1, 2025	385.58	387.69	385.31	386.33	385.25	-0.47%	221,558
Nov 28, 2025	386.68	388.14	386.36	388.14	387.06	0.62%	85,505
Nov 26, 2025	384.59	386.98	384.33	385.73	384.66	0.70%	251,508
Nov 25, 2025	378.83	383.71	377.24	383.05	381.98	1.12%	147,265
Nov 24, 2025	375.75	379.79	375.17	378.80	377.75	1.33%	153,840
Nov 21, 2025	370.96	376.44	368.54	373.81	372.77	1.22%	425,744
Nov 20, 2025	381.04	382.48	369.00	369.30	368.27	-1.57%	178,115
Nov 19, 2025	374.39	377.76	373.01	375.20	374.16	0.34%	188,017
Nov 18, 2025	374.49	376.76	371.46	373.93	372.89	-0.71%	128,694
Nov 17, 2025	379.54	381.46	374.88	376.62	375.57	-1.02%	171,764
Nov 14, 2025	377.07	382.84	375.80	380.52	379.46	-0.04%	2,204,378
Nov 13, 2025	385.96	385.96	380.00	380.67	379.61	-1.78%	357,478
Nov 12, 2025	388.34	388.66	386.32	387.55	386.47	0.08%	73,002
Nov 11, 2025	385.42	387.70	385.08	387.25	386.17	0.20%	78,616
Nov 10, 2025	384.42	386.93	383.05	386.47	385.39	1.49%	92,756
Nov 7, 2025	378.55	380.86	375.03	380.80	379.74	0.12%	124,070
Nov 6, 2025	383.98	384.28	379.24	380.34	379.28	-0.97%	159,454