IYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	245.19	248.22	244.61	246.54	-	1.97%	228,873
May 22, 2026	241.84	243.59	241.40	241.77	241.77	0.70%	739,021
May 21, 2026	237.76	241.19	237.31	240.08	240.08	0.31%	1,034,600
May 20, 2026	236.22	239.33	235.60	239.33	239.33	2.03%	391,048
May 19, 2026	234.32	237.02	231.99	234.56	234.56	-0.77%	626,232
May 18, 2026	240.35	240.45	233.75	236.39	236.39	-1.01%	2,283,286
May 15, 2026	238.91	241.77	236.75	238.80	238.80	-1.75%	596,708
May 14, 2026	240.26	243.69	240.01	243.06	243.06	1.00%	973,333
May 13, 2026	239.16	241.72	236.19	240.66	240.66	1.51%	720,402
May 12, 2026	238.00	238.81	232.29	237.07	237.07	-1.24%	1,237,322
May 11, 2026	238.50	241.06	238.20	240.04	240.04	0.59%	947,502
May 8, 2026	234.05	238.68	233.77	238.64	238.64	2.75%	2,174,113
May 7, 2026	232.93	234.84	230.96	232.26	232.26	0.06%	1,561,999
May 6, 2026	228.67	232.28	227.84	232.12	232.12	3.08%	1,104,984
May 5, 2026	223.02	225.48	222.79	225.18	225.18	1.88%	989,560
May 4, 2026	221.87	222.11	219.31	221.03	221.03	0.01%	936,977
May 1, 2026	219.29	221.58	219.06	221.01	221.01	1.33%	1,650,775
Apr 30, 2026	217.90	218.59	213.99	218.11	218.11	1.00%	909,753
Apr 29, 2026	215.59	216.31	214.32	215.94	215.94	0.29%	745,028
Apr 28, 2026	214.44	216.09	213.36	215.31	215.31	-1.42%	716,553
Apr 27, 2026	217.18	218.47	215.79	218.42	218.42	0.58%	1,171,921
Apr 24, 2026	214.67	217.36	213.58	217.17	217.17	2.65%	629,289
Apr 23, 2026	212.91	213.88	209.14	211.56	211.56	-1.20%	747,325
Apr 22, 2026	211.70	214.14	211.07	214.13	214.13	2.24%	648,157
Apr 21, 2026	210.93	212.17	208.87	209.44	209.44	-0.47%	836,900
Apr 20, 2026	209.98	210.62	208.29	210.43	210.43	0.17%	727,618
Apr 17, 2026	209.16	210.27	208.55	210.07	210.07	1.70%	2,068,783
Apr 16, 2026	206.23	207.25	204.32	206.56	206.56	0.65%	1,101,873
Apr 15, 2026	202.31	205.42	202.18	205.23	205.23	1.68%	1,178,472
Apr 14, 2026	199.74	201.86	199.33	201.83	201.83	1.97%	795,549
Apr 13, 2026	193.90	198.07	193.64	197.94	197.94	1.89%	964,806
Apr 10, 2026	194.36	195.52	193.66	194.27	194.27	0.33%	707,683
Apr 9, 2026	193.24	193.81	191.26	193.64	193.64	0.28%	1,381,332
Apr 8, 2026	195.03	195.68	191.87	193.10	193.10	3.09%	1,585,256
Apr 7, 2026	185.88	187.38	182.82	187.31	187.31	0.41%	2,070,588
Apr 6, 2026	185.83	187.10	185.24	186.55	186.55	0.63%	1,427,992
Apr 2, 2026	180.54	185.49	179.56	185.38	185.38	0.52%	1,359,955
Apr 1, 2026	183.14	185.81	182.85	184.42	184.42	1.65%	2,456,029
Mar 31, 2026	175.82	181.75	175.78	181.42	181.42	4.55%	4,084,369
Mar 30, 2026	177.75	178.12	172.54	173.53	173.53	-1.45%	3,814,367
Mar 27, 2026	178.50	178.99	175.72	176.09	176.09	-2.18%	2,490,849
Mar 26, 2026	183.70	184.19	179.88	180.01	180.01	-3.19%	1,709,103
Mar 25, 2026	186.70	187.64	185.33	185.94	185.94	0.57%	2,205,990
Mar 24, 2026	185.61	186.39	184.11	184.88	184.88	-1.09%	3,591,531
Mar 23, 2026	187.60	189.64	185.96	186.91	186.91	1.32%	5,408,001
Mar 20, 2026	188.04	188.04	183.16	184.48	184.48	-2.23%	1,980,264
Mar 19, 2026	186.16	189.57	185.50	188.68	188.68	0.02%	2,211,148
Mar 18, 2026	190.33	191.27	188.62	188.65	188.65	-1.13%	1,381,118
Mar 17, 2026	190.60	191.85	190.06	190.81	190.81	0.53%	1,240,628
Mar 16, 2026	189.75	191.65	189.57	189.87	189.80	1.40%	2,047,224