IWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	433.12	437.32	432.36	436.76	436.76	0.40%	117,175
Oct 14, 2026	438.17	438.94	433.51	435.00	435.00	-1.21%	301,217
Oct 13, 2026	439.61	440.83	438.98	440.31	440.31	-0.03%	108,455
Oct 12, 2026	441.12	441.24	439.91	440.43	440.43	-0.12%	106,972
Oct 9, 2026	439.21	441.28	438.80	440.97	440.97	0.63%	388,341
Oct 8, 2026	438.11	439.51	436.21	438.22	438.22	-0.29%	133,124
Oct 7, 2026	438.90	440.12	437.74	439.48	439.48	-0.44%	111,936
Oct 6, 2026	440.82	442.76	440.82	441.41	441.41	0.56%	159,621
Oct 5, 2026	436.48	440.00	436.23	438.96	438.96	0.64%	463,790
Oct 2, 2026	436.46	437.72	434.83	436.16	436.16	0.83%	152,885
Oct 1, 2026	432.64	433.41	429.73	432.59	432.59	0.22%	129,901
Sep 30, 2026	434.23	435.38	431.56	431.66	431.66	-0.21%	400,792
Sep 29, 2026	434.24	434.24	431.51	432.59	432.59	-0.18%	213,481
Sep 28, 2026	435.02	435.59	432.47	433.38	433.38	-0.78%	83,572
Sep 25, 2026	435.38	437.34	434.27	436.77	436.77	0.43%	445,346
Sep 24, 2026	432.72	435.64	432.49	434.91	434.91	-0.03%	95,699
Sep 23, 2026	438.10	438.32	434.51	435.02	435.02	-0.79%	139,747
Sep 22, 2026	439.20	439.44	438.18	438.50	438.50	0.02%	109,382
Sep 21, 2026	435.04	439.23	434.58	438.40	438.40	1.51%	83,740
Sep 18, 2026	432.48	432.48	430.16	431.88	431.88	-0.02%	261,064
Sep 17, 2026	432.82	432.82	430.72	431.95	431.95	1.06%	83,328
Sep 16, 2026	430.22	431.58	424.93	427.43	427.43	-0.39%	107,051
Sep 15, 2026	431.04	431.04	428.47	429.10	429.10	-0.51%	109,805
Sep 14, 2026	431.35	433.77	430.69	432.28	431.28	-0.41%	115,155
Sep 11, 2026	434.29	435.15	433.69	434.07	433.07	0.86%	122,605
Sep 10, 2026	430.50	431.88	430.09	430.38	429.39	-0.67%	98,721
Sep 9, 2026	434.69	434.69	432.66	433.29	432.29	-0.54%	131,044
Sep 8, 2026	437.44	437.66	435.17	435.65	434.65	-0.56%	101,632
Sep 4, 2026	438.68	439.21	437.43	438.10	437.09	-0.33%	102,550
Sep 3, 2026	436.77	440.06	436.49	439.54	438.53	1.03%	186,321
Sep 2, 2026	433.40	435.54	433.15	435.07	434.07	0.52%	79,000
Sep 1, 2026	433.53	434.60	431.68	432.82	431.82	-0.76%	86,819
Aug 31, 2026	436.81	436.81	434.96	436.14	435.13	-0.31%	483,884
Aug 28, 2026	439.76	440.96	437.11	437.51	436.50	-0.38%	101,066
Aug 27, 2026	437.89	439.78	437.10	439.20	438.19	0.66%	69,365
Aug 26, 2026	435.70	437.05	435.28	436.31	435.30	-0.01%	86,059
Aug 25, 2026	436.48	436.71	434.83	436.36	435.35	0.29%	128,428
Aug 24, 2026	435.90	435.94	434.58	435.11	434.11	-0.31%	110,294
Aug 21, 2026	436.49	437.52	435.41	436.47	435.46	0.43%	103,549
Aug 20, 2026	436.75	437.44	434.14	434.58	433.58	-0.82%	89,304
Aug 19, 2026	439.06	440.12	437.70	438.18	437.17	0.25%	103,741
Aug 18, 2026	438.00	438.54	436.86	437.09	436.08	-0.72%	86,516
Aug 17, 2026	442.30	442.43	440.22	440.26	439.24	-0.51%	128,177
Aug 14, 2026	443.60	443.63	441.90	442.50	441.48	-0.10%	75,497
Aug 13, 2026	441.43	443.91	441.43	442.95	441.93	0.62%	121,141
Aug 12, 2026	441.20	441.48	439.35	440.21	439.19	0.31%	104,712
Aug 11, 2026	440.80	440.90	438.36	438.85	437.84	-0.30%	140,311
Aug 10, 2026	439.71	441.27	439.60	440.16	439.14	-0.03%	81,802
Aug 7, 2026	438.91	440.62	438.37	440.29	439.27	0.76%	128,882
Aug 6, 2026	438.02	439.19	436.58	436.96	435.95	-0.17%	307,617