IWB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 327.55 | 328.30 | 318.49 | 320.54 | -5.85 | -1.79% | 1,236,646 |
| Feb 28, 2025 | 321.53 | 326.63 | 320.10 | 326.39 | 5.00 | 1.56% | 756,900 |
| Feb 27, 2025 | 327.92 | 328.35 | 321.24 | 321.39 | -5.01 | -1.53% | 667,214 |
| Feb 26, 2025 | 327.33 | 329.36 | 325.24 | 326.40 | -0.06 | -0.02% | 696,415 |
| Feb 25, 2025 | 327.90 | 328.47 | 323.69 | 326.46 | -1.59 | -0.48% | 1,336,600 |
| Feb 24, 2025 | 330.71 | 331.31 | 327.56 | 328.05 | -1.68 | -0.51% | 589,005 |
| Feb 21, 2025 | 335.61 | 335.71 | 329.35 | 329.73 | -6.04 | -1.80% | 515,931 |
| Feb 20, 2025 | 336.87 | 336.87 | 333.96 | 335.77 | -1.77 | -0.52% | 556,500 |
| Feb 19, 2025 | 336.41 | 337.76 | 335.84 | 337.54 | 0.63 | 0.19% | 435,519 |
| Feb 18, 2025 | 336.64 | 336.97 | 335.32 | 336.91 | 0.88 | 0.26% | 1,366,531 |
| Feb 14, 2025 | 336.30 | 336.69 | 335.65 | 336.03 | 0.02 | 0.01% | 680,300 |
| Feb 13, 2025 | 333.24 | 336.12 | 332.61 | 336.01 | 3.58 | 1.08% | 632,900 |
| Feb 12, 2025 | 330.29 | 333.14 | 329.80 | 332.43 | -1.16 | -0.35% | 468,338 |
| Feb 11, 2025 | 332.37 | 333.89 | 332.36 | 333.59 | -0.12 | -0.04% | 298,400 |
| Feb 10, 2025 | 333.21 | 334.04 | 332.52 | 333.71 | 2.15 | 0.65% | 456,200 |
| Feb 7, 2025 | 334.95 | 335.51 | 331.11 | 331.56 | -2.91 | -0.87% | 796,248 |
| Feb 6, 2025 | 334.51 | 334.55 | 332.51 | 334.47 | 1.05 | 0.31% | 403,606 |
| Feb 5, 2025 | 331.68 | 333.55 | 330.45 | 333.42 | 1.33 | 0.40% | 702,918 |
| Feb 4, 2025 | 329.94 | 332.30 | 329.67 | 332.09 | 2.23 | 0.68% | 2,340,747 |
| Feb 3, 2025 | 326.71 | 331.23 | 325.79 | 329.86 | -2.30 | -0.69% | 750,300 |
| Jan 31, 2025 | 335.23 | 336.56 | 331.74 | 332.16 | -1.58 | -0.47% | 763,511 |
| Jan 30, 2025 | 332.98 | 334.77 | 331.75 | 333.74 | 1.77 | 0.53% | 937,800 |
| Jan 29, 2025 | 332.91 | 333.18 | 330.48 | 331.97 | -0.93 | -0.28% | 414,103 |
| Jan 28, 2025 | 331.10 | 333.84 | 329.41 | 332.90 | 2.52 | 0.76% | 985,100 |
| Jan 27, 2025 | 327.68 | 330.84 | 327.68 | 330.38 | -4.79 | -1.43% | 1,201,700 |
| Jan 24, 2025 | 336.23 | 336.61 | 334.59 | 335.17 | -0.84 | -0.25% | 347,114 |
| Jan 23, 2025 | 333.91 | 336.05 | 333.72 | 336.01 | 1.68 | 0.50% | 642,733 |
| Jan 22, 2025 | 334.37 | 335.16 | 333.89 | 334.33 | 1.81 | 0.54% | 440,420 |
| Jan 21, 2025 | 331.08 | 332.60 | 330.21 | 332.52 | 3.13 | 0.95% | 1,202,907 |
| Jan 17, 2025 | 329.69 | 330.47 | 328.52 | 329.39 | 3.16 | 0.97% | 715,944 |
| Jan 16, 2025 | 327.32 | 327.72 | 325.85 | 326.23 | -0.42 | -0.13% | 768,400 |
| Jan 15, 2025 | 325.48 | 327.27 | 324.95 | 326.65 | 5.79 | 1.80% | 428,617 |
| Jan 14, 2025 | 321.78 | 322.18 | 318.76 | 320.86 | 0.70 | 0.22% | 614,963 |
| Jan 13, 2025 | 316.89 | 320.22 | 316.63 | 320.16 | 0.65 | 0.20% | 849,140 |
| Jan 10, 2025 | 322.36 | 322.36 | 318.37 | 319.51 | -4.82 | -1.49% | 2,761,317 |
| Jan 8, 2025 | 324.02 | 324.90 | 321.97 | 324.33 | 0.34 | 0.10% | 576,700 |
| Jan 7, 2025 | 328.77 | 328.88 | 322.80 | 323.99 | -3.63 | -1.11% | 760,513 |
| Jan 6, 2025 | 328.30 | 329.98 | 326.68 | 327.62 | 1.89 | 0.58% | 997,721 |
| Jan 3, 2025 | 323.10 | 326.06 | 322.66 | 325.73 | 4.18 | 1.30% | 674,819 |
| Jan 2, 2025 | 323.87 | 325.06 | 319.42 | 321.55 | -0.61 | -0.19% | 925,149 |
| Dec 31, 2024 | 324.38 | 324.72 | 321.41 | 322.16 | -1.23 | -0.38% | 876,416 |
| Dec 30, 2024 | 323.38 | 325.18 | 321.25 | 323.39 | -3.68 | -1.13% | 2,123,444 |
| Dec 27, 2024 | 328.70 | 328.70 | 324.78 | 327.07 | -3.48 | -1.05% | 2,087,824 |
| Dec 26, 2024 | 329.56 | 331.16 | 328.83 | 330.55 | 0.03 | 0.01% | 749,200 |
| Dec 24, 2024 | 327.66 | 330.55 | 327.31 | 330.52 | 3.51 | 1.07% | 466,132 |
| Dec 23, 2024 | 325.21 | 327.21 | 323.13 | 327.01 | 2.06 | 0.63% | 1,238,800 |
| Dec 20, 2024 | 319.96 | 327.69 | 319.57 | 324.95 | 3.62 | 1.13% | 6,554,500 |
| Dec 19, 2024 | 324.41 | 325.32 | 321.17 | 321.33 | -0.23 | -0.07% | 2,246,005 |
| Dec 18, 2024 | 331.86 | 332.85 | 321.29 | 321.56 | -10.23 | -3.08% | 1,325,747 |
| Dec 17, 2024 | 332.02 | 332.41 | 331.14 | 331.79 | -2.66 | -0.80% | 993,710 |