IWV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	427.25	427.29	417.53	418.71	418.71	-2.61%	169,384
Jun 4, 2026	426.51	430.61	426.11	429.93	429.93	0.52%	265,921
Jun 3, 2026	430.06	430.34	427.53	427.71	427.71	-0.76%	142,295
Jun 2, 2026	429.27	431.32	429.21	431.00	431.00	0.23%	114,322
Jun 1, 2026	428.25	431.05	427.92	430.01	430.01	0.27%	177,344
May 29, 2026	428.95	429.65	427.87	428.85	428.85	0.21%	1,200,354
May 28, 2026	425.27	428.35	424.74	427.96	427.96	0.55%	198,537
May 27, 2026	425.74	426.25	424.53	425.61	425.61	-0.01%	189,192
May 26, 2026	425.11	426.44	424.51	425.64	425.64	0.74%	322,935
May 22, 2026	422.48	424.41	421.89	422.50	422.50	0.44%	156,720
May 21, 2026	417.85	421.68	417.31	420.65	420.65	0.25%	243,325
May 20, 2026	415.89	419.86	415.16	419.59	419.59	1.12%	325,364
May 19, 2026	415.67	417.08	413.69	414.93	414.93	-0.63%	409,903
May 18, 2026	418.73	419.38	415.02	417.57	417.57	-0.11%	463,633
May 15, 2026	419.89	420.29	417.43	418.03	418.03	-1.26%	222,977
May 14, 2026	421.36	424.23	421.36	423.38	423.38	0.79%	292,059
May 13, 2026	418.27	420.96	416.35	420.07	420.07	0.50%	198,273
May 12, 2026	417.75	418.41	414.50	418.00	418.00	-0.25%	245,763
May 11, 2026	417.42	419.96	417.42	419.06	419.06	0.18%	122,712
May 8, 2026	416.79	418.56	416.64	418.32	418.32	0.80%	472,118
May 7, 2026	418.03	418.03	414.21	414.99	414.99	-0.42%	176,377
May 6, 2026	413.80	417.39	413.80	416.74	416.74	1.35%	301,111
May 5, 2026	409.94	411.98	409.93	411.17	411.17	0.82%	125,828
May 4, 2026	409.09	410.36	406.28	407.84	407.84	-0.37%	226,365
May 1, 2026	410.00	411.64	409.36	409.36	409.36	0.29%	129,486
Apr 30, 2026	405.36	408.90	403.63	408.18	408.18	1.03%	341,282
Apr 29, 2026	404.23	404.23	402.27	404.00	404.00	-0.09%	177,181
Apr 28, 2026	404.75	405.35	403.21	404.36	404.36	-0.59%	89,109
Apr 27, 2026	405.41	406.98	405.23	406.77	406.77	0.13%	123,005
Apr 24, 2026	404.65	406.44	403.43	406.24	406.24	0.72%	191,654
Apr 23, 2026	404.20	405.42	399.69	403.33	403.33	-0.41%	201,618
Apr 22, 2026	404.15	405.12	403.61	404.99	404.99	0.91%	131,064
Apr 21, 2026	404.96	405.69	400.46	401.32	401.32	-0.66%	317,621
Apr 20, 2026	403.62	404.36	402.53	403.97	403.97	-0.10%	224,667
Apr 17, 2026	402.04	405.83	401.95	404.36	404.36	1.24%	196,566
Apr 16, 2026	399.22	399.89	397.60	399.40	399.40	0.26%	219,119
Apr 15, 2026	396.11	398.54	395.38	398.35	398.35	0.75%	236,655
Apr 14, 2026	392.19	395.40	391.98	395.40	395.40	1.15%	460,679
Apr 13, 2026	385.79	390.92	385.26	390.91	390.91	1.09%	262,773
Apr 10, 2026	388.34	388.34	386.11	386.71	386.71	-0.14%	169,968
Apr 9, 2026	384.84	387.87	383.73	387.27	387.27	0.50%	399,512
Apr 8, 2026	385.72	386.19	382.81	385.36	385.36	2.60%	273,576
Apr 7, 2026	374.32	375.80	371.18	375.58	375.58	0.04%	185,078
Apr 6, 2026	373.88	375.86	373.68	375.43	375.43	0.44%	176,616
Apr 2, 2026	368.42	375.13	367.67	373.78	373.78	0.15%	478,767
Apr 1, 2026	372.87	375.35	372.08	373.23	373.23	0.69%	346,648
Mar 31, 2026	364.34	371.27	363.51	370.68	370.68	2.99%	475,364
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%	567,730
Mar 26, 2026	371.58	373.28	367.63	367.98	367.98	-1.70%	342,565