IWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	424.02	425.83	419.77	424.87	424.87	0.58%	632,596
Jul 30, 2026	419.31	422.62	418.24	422.43	422.43	1.59%	129,473
Jul 29, 2026	421.37	423.00	415.36	415.81	415.81	-1.46%	79,794
Jul 28, 2026	420.68	423.13	419.46	421.97	421.97	0.21%	88,473
Jul 27, 2026	423.97	424.44	419.42	421.09	421.09	0.10%	120,858
Jul 24, 2026	420.26	423.34	419.79	420.65	420.65	0.06%	169,071
Jul 23, 2026	420.46	422.57	418.68	420.38	420.38	-1.11%	93,527
Jul 22, 2026	425.18	426.70	424.48	425.12	425.12	-0.21%	127,454
Jul 21, 2026	424.49	426.29	423.63	426.01	426.01	0.85%	177,912
Jul 20, 2026	425.19	426.19	422.16	422.40	422.40	-0.24%	258,282
Jul 17, 2026	422.07	425.61	421.96	423.41	423.41	-0.97%	136,485
Jul 16, 2026	428.49	429.57	425.86	427.54	427.54	-0.45%	346,546
Jul 15, 2026	429.04	430.03	427.05	429.48	429.48	0.36%	111,671
Jul 14, 2026	427.39	428.89	426.67	427.95	427.95	0.35%	104,440
Jul 13, 2026	428.06	429.14	425.79	426.46	426.46	-0.72%	93,786
Jul 10, 2026	428.94	429.94	426.13	429.57	429.57	0.27%	85,055
Jul 9, 2026	425.43	428.63	425.10	428.40	428.40	0.81%	98,456
Jul 8, 2026	423.90	424.98	421.35	424.96	424.96	-0.33%	103,770
Jul 7, 2026	428.03	428.42	424.95	426.36	426.36	-0.49%	110,639
Jul 6, 2026	427.01	429.24	426.77	428.44	428.44	0.75%	475,806
Jul 2, 2026	426.69	429.03	422.30	425.26	425.26	-0.08%	168,228
Jul 1, 2026	425.25	428.07	424.08	425.58	425.58	-0.19%	79,084
Jun 30, 2026	423.42	427.10	423.19	426.40	426.40	0.76%	551,967
Jun 29, 2026	421.06	423.45	418.00	423.17	423.17	1.42%	310,312
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