(IWB)
AMEX: IWB
· Real-Time Price · USD
353.58
-0.44 (-0.12%)
At close: Aug 15, 2025, 12:45 PM
IWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 353.01 | 354.36 | 352.70 | 354.02 | 354.02 | -0.07% | 508,070 |
| Aug 13, 2025 | 354.22 | 354.73 | 353.00 | 354.27 | 354.27 | 0.39% | 795,713 |
| Aug 12, 2025 | 350.40 | 352.98 | 349.70 | 352.90 | 352.90 | 1.14% | 580,000 |
| Aug 11, 2025 | 349.85 | 350.63 | 348.30 | 348.92 | 348.92 | -0.22% | 650,342 |
| Aug 8, 2025 | 348.24 | 349.98 | 348.18 | 349.70 | 349.70 | 0.67% | 1,000,100 |
| Aug 7, 2025 | 349.48 | 349.92 | 345.52 | 347.36 | 347.36 | -0.06% | 1,031,245 |
| Aug 6, 2025 | 345.68 | 347.93 | 345.09 | 347.56 | 347.56 | 0.69% | 1,337,600 |
| Aug 5, 2025 | 347.03 | 347.51 | 344.41 | 345.17 | 345.17 | -0.43% | 407,314 |
| Aug 4, 2025 | 343.80 | 346.74 | 343.80 | 346.65 | 346.65 | 1.49% | 582,438 |
| Aug 1, 2025 | 343.76 | 343.76 | 340.11 | 341.56 | 341.56 | -1.67% | 726,500 |
| Jul 31, 2025 | 351.41 | 351.59 | 346.65 | 347.36 | 347.36 | -0.32% | 954,717 |
| Jul 30, 2025 | 349.53 | 350.44 | 347.00 | 348.49 | 348.49 | -0.15% | 776,300 |
| Jul 29, 2025 | 350.73 | 351.00 | 348.53 | 349.03 | 349.03 | -0.30% | 624,321 |
| Jul 28, 2025 | 350.61 | 350.67 | 349.31 | 350.07 | 350.07 | -0.02% | 1,898,500 |
| Jul 25, 2025 | 348.94 | 350.43 | 348.81 | 350.15 | 350.15 | 0.47% | 571,600 |
| Jul 24, 2025 | 348.92 | 349.47 | 348.46 | 348.52 | 348.52 | -0.01% | 416,648 |
| Jul 23, 2025 | 347.28 | 348.62 | 346.30 | 348.55 | 348.55 | 0.84% | 701,924 |
| Jul 22, 2025 | 345.73 | 346.18 | 344.12 | 345.66 | 345.66 | 0.06% | 593,000 |
| Jul 21, 2025 | 345.84 | 347.20 | 345.29 | 345.45 | 345.45 | 0.08% | 899,643 |
| Jul 18, 2025 | 346.13 | 346.27 | 344.42 | 345.18 | 345.18 | -0.01% | 625,600 |