IYW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	223.02	224.15	222.79	223.67	-	1.19%	79,176
May 4, 2026	221.87	222.11	219.31	221.03	221.03	0.01%	936,832
May 1, 2026	219.29	221.58	219.06	221.01	221.01	1.33%	1,650,650
Apr 30, 2026	217.90	218.59	213.99	218.11	218.11	1.00%	909,438
Apr 29, 2026	215.59	216.31	214.32	215.94	215.94	0.29%	730,893
Apr 28, 2026	214.44	216.09	213.36	215.31	215.31	-1.42%	716,523
Apr 27, 2026	217.18	218.47	215.79	218.42	218.42	0.58%	1,170,727
Apr 24, 2026	214.67	217.36	213.58	217.17	217.17	2.65%	629,044
Apr 23, 2026	212.91	213.88	209.14	211.56	211.56	-1.20%	747,053
Apr 22, 2026	211.70	214.14	211.07	214.13	214.13	2.24%	641,665
Apr 21, 2026	210.93	212.17	208.87	209.44	209.44	-0.47%	826,807
Apr 20, 2026	209.98	210.62	208.29	210.43	210.43	0.17%	724,968
Apr 17, 2026	209.16	210.27	208.55	210.07	210.07	1.70%	2,067,939
Apr 16, 2026	206.23	207.25	204.32	206.56	206.56	0.65%	1,001,744
Apr 15, 2026	202.31	205.42	202.18	205.23	205.23	1.68%	1,177,893
Apr 14, 2026	199.74	201.86	199.33	201.83	201.83	1.97%	794,852
Apr 13, 2026	193.90	198.07	193.64	197.94	197.94	1.89%	964,137
Apr 10, 2026	194.36	195.52	193.66	194.27	194.27	0.33%	707,655
Apr 9, 2026	193.24	193.81	191.26	193.64	193.64	0.28%	1,380,908
Apr 8, 2026	195.03	195.68	191.87	193.10	193.10	3.09%	1,583,252
Apr 7, 2026	185.88	187.38	182.82	187.31	187.31	0.41%	2,054,549
Apr 6, 2026	185.83	187.10	185.24	186.55	186.55	0.63%	1,427,514
Apr 2, 2026	180.54	185.49	179.56	185.38	185.38	0.52%	1,359,256
Apr 1, 2026	183.14	185.81	182.85	184.42	184.42	1.65%	2,455,604
Mar 31, 2026	175.82	181.75	175.78	181.42	181.42	4.55%	4,081,619
Mar 30, 2026	177.75	178.12	172.54	173.53	173.53	-1.45%	3,814,235
Mar 27, 2026	178.50	178.99	175.72	176.09	176.09	-2.18%	2,489,523
Mar 26, 2026	183.70	184.19	179.88	180.01	180.01	-3.19%	1,708,647
Mar 25, 2026	186.70	187.64	185.33	185.94	185.94	0.57%	2,205,796
Mar 24, 2026	185.61	186.39	184.11	184.88	184.88	-1.09%	3,587,482
Mar 23, 2026	187.60	189.64	185.96	186.91	186.91	1.32%	5,372,745
Mar 20, 2026	188.04	188.04	183.16	184.48	184.48	-2.23%	1,979,940
Mar 19, 2026	186.16	189.57	185.50	188.68	188.68	0.02%	2,211,042
Mar 18, 2026	190.33	191.27	188.62	188.65	188.65	-1.13%	1,380,459
Mar 17, 2026	190.60	191.85	190.06	190.81	190.81	0.50%	1,240,628
Mar 16, 2026	189.75	191.65	189.57	189.87	189.80	1.40%	2,047,224
Mar 13, 2026	189.79	191.24	186.83	187.24	187.17	-0.95%	6,086,026
Mar 12, 2026	191.13	191.65	188.87	189.04	188.97	-1.88%	4,788,409
Mar 11, 2026	192.84	194.24	191.38	192.67	192.60	0.48%	2,299,054
Mar 10, 2026	191.74	193.71	190.54	191.75	191.68	-	3,327,752
Mar 9, 2026	186.38	192.27	185.96	191.75	191.68	1.81%	1,244,885
Mar 6, 2026	188.95	191.37	187.55	188.34	188.27	-1.76%	1,874,152
Mar 5, 2026	190.43	193.02	189.07	191.71	191.64	0.14%	2,803,537
Mar 4, 2026	189.82	192.49	189.34	191.44	191.37	1.34%	2,331,622
Mar 3, 2026	186.89	189.85	185.32	188.91	188.84	-1.18%	3,764,106
Mar 2, 2026	187.18	191.83	186.82	191.17	191.10	0.84%	3,828,488
Feb 27, 2026	189.64	191.28	188.82	189.58	189.51	-1.87%	2,135,743
Feb 26, 2026	196.02	196.06	191.09	193.20	193.13	-1.42%	1,199,094
Feb 25, 2026	193.71	196.31	193.44	195.98	195.91	1.96%	1,190,627
Feb 24, 2026	190.46	192.86	189.39	192.22	192.15	1.28%	515,618