IWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	415.94	420.39	415.31	417.25	417.25	-0.21%	285,594
Jun 25, 2026	421.04	421.16	416.64	418.14	418.14	-0.01%	481,136
Jun 24, 2026	418.75	421.85	416.86	418.18	418.18	-0.01%	155,568
Jun 23, 2026	417.46	421.01	417.25	418.24	418.24	-1.30%	106,586
Jun 22, 2026	425.07	426.67	423.02	423.76	423.76	-0.27%	120,512
Jun 18, 2026	425.34	425.55	423.00	424.90	424.90	1.12%	159,373
Jun 17, 2026	425.96	426.67	419.41	420.20	420.20	-1.26%	298,044
Jun 16, 2026	427.74	428.60	425.29	425.58	425.58	-0.53%	169,653
Jun 15, 2026	426.85	429.30	426.83	427.83	427.83	1.61%	151,306
Jun 12, 2026	421.38	423.71	418.64	422.01	421.05	0.53%	216,459
Jun 11, 2026	414.34	421.09	412.26	419.80	418.85	1.75%	349,979
Jun 10, 2026	417.04	419.82	412.46	412.58	411.64	-1.53%	160,500
Jun 9, 2026	422.28	424.49	410.74	418.99	418.04	-0.22%	227,373
Jun 8, 2026	421.89	423.20	419.43	419.91	418.95	0.29%	216,028
Jun 5, 2026	427.25	427.29	417.53	418.71	417.76	-2.61%	169,384
Jun 4, 2026	426.51	430.61	426.11	429.93	428.95	0.52%	265,921
Jun 3, 2026	430.06	430.34	427.53	427.71	426.74	-0.76%	142,295
Jun 2, 2026	429.27	431.32	429.21	431.00	430.02	0.23%	114,332
Jun 1, 2026	428.25	431.05	427.92	430.01	429.03	0.27%	177,344
May 29, 2026	428.95	429.65	427.87	428.85	427.87	0.21%	1,200,354
May 28, 2026	425.27	428.35	424.74	427.96	426.99	0.55%	198,537
May 27, 2026	425.74	426.25	424.53	425.61	424.64	-0.01%	189,192
May 26, 2026	425.11	426.44	424.51	425.64	424.67	0.74%	322,935
May 22, 2026	422.48	424.41	421.89	422.50	421.54	0.44%	156,721
May 21, 2026	417.85	421.68	417.31	420.65	419.69	0.25%	243,325
May 20, 2026	415.89	419.86	415.16	419.59	418.64	1.12%	325,467
May 19, 2026	415.67	417.08	413.69	414.93	413.99	-0.63%	409,913
May 18, 2026	418.73	419.38	415.02	417.57	416.62	-0.11%	463,689
May 15, 2026	419.89	420.29	417.43	418.03	417.08	-1.26%	222,977
May 14, 2026	421.36	424.23	421.36	423.38	422.42	0.79%	292,059
May 13, 2026	418.27	420.96	416.35	420.07	419.11	0.50%	198,273
May 12, 2026	417.75	418.41	414.50	418.00	417.05	-0.25%	245,763
May 11, 2026	417.42	419.96	417.42	419.06	418.11	0.18%	122,712
May 8, 2026	416.79	418.56	416.64	418.32	417.37	0.80%	472,118
May 7, 2026	418.03	418.03	414.21	414.99	414.05	-0.42%	176,377
May 6, 2026	413.80	417.39	413.80	416.74	415.79	1.35%	301,111
May 5, 2026	409.94	411.98	409.93	411.17	410.23	0.82%	125,828
May 4, 2026	409.09	410.36	406.28	407.84	406.91	-0.37%	226,365
May 1, 2026	410.00	411.64	409.36	409.36	408.43	0.29%	129,486
Apr 30, 2026	405.36	408.90	403.63	408.18	407.25	1.03%	341,282
Apr 29, 2026	404.23	404.23	402.27	404.00	403.08	-0.09%	177,181
Apr 28, 2026	404.75	405.35	403.21	404.36	403.44	-0.59%	89,109
Apr 27, 2026	405.41	406.98	405.23	406.77	405.84	0.13%	123,005
Apr 24, 2026	404.65	406.44	403.43	406.24	405.32	0.72%	191,654
Apr 23, 2026	404.20	405.42	399.69	403.33	402.41	-0.41%	201,618
Apr 22, 2026	404.15	405.12	403.61	404.99	404.07	0.91%	131,064
Apr 21, 2026	404.96	405.69	400.46	401.32	400.41	-0.66%	317,621
Apr 20, 2026	403.62	404.36	402.53	403.97	403.05	-0.10%	224,667
Apr 17, 2026	402.04	405.83	401.95	404.36	403.44	1.24%	196,566
Apr 16, 2026	399.22	399.89	397.60	399.40	398.49	0.26%	219,119