IWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	334.59	335.84	331.71	334.88	334.88	-0.07%	386,535
May 29, 2025	337.19	337.19	333.43	335.11	335.11	0.29%	181,098
May 28, 2025	336.15	336.74	333.69	334.14	334.14	-0.55%	289,355
May 27, 2025	333.43	336.05	332.33	336.00	336.00	2.07%	201,549
May 23, 2025	327.25	330.66	327.25	329.18	329.18	-0.62%	190,208
May 22, 2025	331.17	333.33	330.58	331.23	331.23	-0.03%	169,155
May 21, 2025	334.99	336.81	330.75	331.32	331.32	-1.74%	206,719
May 20, 2025	337.43	337.99	335.54	337.17	337.17	-0.33%	142,897
May 19, 2025	334.51	338.65	334.51	338.29	338.29	0.01%	167,866
May 16, 2025	336.38	338.25	335.34	338.25	338.25	0.73%	108,519
May 15, 2025	333.46	336.07	332.86	335.80	335.80	0.40%	193,806
May 14, 2025	334.46	335.18	333.45	334.46	334.46	0.11%	962,848
May 13, 2025	332.05	335.36	332.05	334.09	334.09	0.69%	261,715
May 12, 2025	331.54	331.89	328.69	331.80	331.80	3.21%	181,871
May 9, 2025	322.77	323.08	320.53	321.47	321.47	-	168,350
May 8, 2025	321.74	324.58	319.71	321.48	321.48	0.81%	176,096
May 7, 2025	318.40	320.42	316.48	318.90	318.90	0.34%	217,473
May 6, 2025	317.22	320.26	316.70	317.81	317.81	-0.77%	98,566
May 5, 2025	319.62	322.23	319.45	320.26	320.26	-0.53%	131,662
May 2, 2025	320.66	322.93	320.05	321.97	321.97	1.54%	108,145
May 1, 2025	318.27	320.38	316.92	317.10	317.10	0.71%	204,610
Apr 30, 2025	311.11	316.09	307.74	314.85	314.85	-0.11%	340,450
Apr 29, 2025	312.08	315.67	312.08	315.19	315.19	0.66%	199,616
Apr 28, 2025	313.46	314.62	309.83	313.12	313.12	-0.03%	173,043
Apr 25, 2025	310.66	313.20	309.11	313.20	313.20	0.75%	278,747
Apr 24, 2025	304.93	311.17	304.48	310.86	310.86	2.09%	209,433
Apr 23, 2025	307.24	310.21	303.54	304.49	304.49	1.71%	232,847
Apr 22, 2025	295.61	300.59	295.31	299.38	299.38	2.51%	185,837
Apr 21, 2025	295.89	296.03	288.86	292.05	292.05	-2.31%	387,903
Apr 17, 2025	299.59	301.44	297.68	298.97	298.97	0.22%	145,265
Apr 16, 2025	301.58	303.48	295.47	298.31	298.31	-2.05%	290,010
Apr 15, 2025	305.42	307.78	304.28	304.55	304.55	-0.21%	120,950
Apr 14, 2025	307.97	308.26	302.25	305.20	305.20	0.86%	194,046
Apr 11, 2025	296.32	303.52	294.59	302.59	302.59	1.69%	284,770
Apr 10, 2025	301.46	302.24	289.10	297.56	297.56	-3.50%	1,004,167
Apr 9, 2025	280.10	309.78	279.36	308.35	308.35	9.47%	650,877
Apr 8, 2025	296.53	297.98	277.50	281.67	281.67	-1.56%	424,441
Apr 7, 2025	277.23	296.92	273.60	286.12	286.12	-0.43%	724,899
Apr 4, 2025	296.93	298.03	286.93	287.37	287.37	-5.92%	768,056
Apr 3, 2025	309.86	311.00	304.89	305.45	305.45	-4.90%	531,033
Apr 2, 2025	315.14	322.75	315.14	321.20	321.20	0.74%	127,899
Apr 1, 2025	316.56	319.91	314.77	318.85	318.85	0.38%	225,831
Mar 31, 2025	312.47	318.52	310.85	317.64	317.64	0.52%	216,680
Mar 28, 2025	321.62	322.10	315.57	315.99	315.99	-2.07%	393,991
Mar 27, 2025	322.90	324.88	321.74	322.67	322.67	-0.25%	112,529
Mar 26, 2025	327.29	328.06	322.87	323.49	323.49	-1.24%	110,455
Mar 25, 2025	327.80	328.15	326.79	327.54	327.54	0.18%	122,661
Mar 24, 2025	324.90	327.60	324.76	326.95	326.95	1.80%	126,330
Mar 21, 2025	318.52	321.37	317.71	321.18	321.18	0.03%	188,652
Mar 20, 2025	319.58	323.78	319.58	321.08	321.08	-0.23%	194,678