IWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	364.34	371.27	363.51	370.68	370.68	2.99%	475,363
Mar 30, 2026	364.65	364.78	358.55	359.93	359.93	-0.47%	188,897
Mar 27, 2026	366.44	366.44	360.83	361.62	361.62	-1.73%	566,631
Mar 26, 2026	371.58	373.28	367.63	367.98	367.98	-1.70%	342,565
Mar 25, 2026	375.36	376.53	372.76	374.34	374.34	0.56%	336,548
Mar 24, 2026	370.68	374.08	369.92	372.27	372.27	-0.23%	302,745
Mar 23, 2026	374.07	377.16	372.26	373.13	373.13	1.25%	511,063
Mar 20, 2026	373.98	373.98	366.56	368.52	368.52	-1.55%	470,253
Mar 19, 2026	372.30	376.14	371.59	374.34	374.34	-0.26%	550,374
Mar 18, 2026	379.00	379.67	375.09	375.30	375.30	-1.31%	398,530
Mar 17, 2026	380.72	382.36	379.96	380.28	380.28	0.08%	193,631
Mar 16, 2026	379.47	381.61	378.96	379.96	379.21	1.02%	196,707
Mar 13, 2026	379.91	381.76	375.58	376.11	375.37	-0.56%	234,587
Mar 12, 2026	381.38	381.47	378.07	378.23	377.48	-1.58%	474,089
Mar 11, 2026	384.87	386.26	382.51	384.31	383.55	-0.09%	111,554
Mar 10, 2026	385.33	388.58	383.60	384.65	383.89	-0.25%	296,504
Mar 9, 2026	378.83	386.53	376.24	385.60	384.84	0.84%	395,942
Mar 6, 2026	382.92	384.23	380.68	382.38	381.62	-1.34%	363,758
Mar 5, 2026	388.23	390.29	384.33	387.57	386.80	-0.61%	352,444
Mar 4, 2026	388.61	391.17	387.32	389.95	389.18	0.68%	313,501
Mar 3, 2026	384.46	388.74	380.96	387.33	386.56	-0.97%	729,091
Mar 2, 2026	386.66	392.36	386.27	391.12	390.35	0.12%	391,720
Feb 27, 2026	389.08	391.00	388.18	390.66	389.89	-0.52%	311,321
Feb 26, 2026	394.27	394.27	389.78	392.69	391.91	-0.39%	184,142
Feb 25, 2026	392.74	394.57	392.52	394.21	393.43	0.77%	198,971
Feb 24, 2026	387.74	391.75	386.97	391.20	390.43	0.80%	347,865
Feb 23, 2026	391.49	392.65	386.95	388.09	387.32	-1.16%	223,006
Feb 20, 2026	388.59	392.98	388.47	392.65	391.87	0.61%	353,320
Feb 19, 2026	389.27	390.77	388.22	390.28	389.51	-0.12%	156,801
Feb 18, 2026	389.63	392.58	389.02	390.76	389.99	0.51%	194,285
Feb 17, 2026	387.13	390.00	384.70	388.78	388.01	0.12%	634,556
Feb 13, 2026	388.08	390.86	385.85	388.30	387.53	0.17%	551,947
Feb 12, 2026	395.34	395.84	387.07	387.63	386.86	-1.59%	347,984
Feb 11, 2026	396.83	397.03	392.34	393.91	393.13	-0.03%	295,090
Feb 10, 2026	395.71	396.65	393.94	394.03	393.25	-0.27%	127,846
Feb 9, 2026	392.43	396.03	392.43	395.11	394.33	0.49%	239,661
Feb 6, 2026	387.44	394.00	387.44	393.18	392.40	2.11%	206,134
Feb 5, 2026	386.85	388.60	384.23	385.07	384.31	-1.25%	187,609
Feb 4, 2026	392.64	393.03	387.32	389.96	389.19	-0.47%	293,370
Feb 3, 2026	395.39	395.92	388.45	391.82	391.05	-0.77%	305,743
Feb 2, 2026	391.57	395.76	391.44	394.86	394.08	0.56%	257,893
Jan 30, 2026	393.17	394.31	390.31	392.67	391.89	-0.50%	313,724
Jan 29, 2026	395.89	396.30	389.39	394.64	393.86	-0.19%	188,747
Jan 28, 2026	396.89	397.05	394.70	395.40	394.62	-0.11%	203,640
Jan 27, 2026	395.12	396.27	394.70	395.84	395.06	0.29%	106,834
Jan 26, 2026	393.14	395.02	393.11	394.71	393.93	0.51%	223,880
Jan 23, 2026	392.75	393.67	391.86	392.71	391.93	-0.12%	149,877
Jan 22, 2026	393.35	394.30	392.03	393.18	392.40	0.54%	265,659
Jan 21, 2026	387.57	392.74	386.83	391.06	390.29	1.22%	301,902
Jan 20, 2026	388.55	390.32	385.86	386.36	385.60	-1.94%	315,562