(IWN)
AMEX: IWN
· Real-Time Price · USD
166.85
0.25 (0.15%)
At close: Aug 18, 2025, 10:55 AM
IWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 168.24 | 168.24 | 166.16 | 166.61 | 166.61 | -0.69% | 702,301 |
| Aug 14, 2025 | 167.49 | 168.00 | 166.07 | 167.76 | 167.76 | -1.10% | 1,095,100 |
| Aug 13, 2025 | 166.73 | 169.95 | 166.57 | 169.62 | 169.62 | 2.22% | 1,307,800 |
| Aug 12, 2025 | 162.12 | 166.11 | 161.73 | 165.93 | 165.93 | 3.16% | 1,333,700 |
| Aug 11, 2025 | 161.42 | 162.30 | 160.39 | 160.84 | 160.84 | -0.14% | 665,925 |
| Aug 8, 2025 | 161.66 | 161.89 | 160.63 | 161.07 | 161.07 | 0.19% | 963,529 |
| Aug 7, 2025 | 162.69 | 162.91 | 160.06 | 160.76 | 160.76 | -0.21% | 770,341 |
| Aug 6, 2025 | 161.46 | 161.57 | 160.68 | 161.10 | 161.10 | 0.07% | 954,600 |
| Aug 5, 2025 | 160.49 | 161.17 | 158.85 | 160.99 | 160.99 | 0.72% | 974,136 |
| Aug 4, 2025 | 157.94 | 159.96 | 157.69 | 159.84 | 159.84 | 1.74% | 697,228 |
| Aug 1, 2025 | 158.34 | 158.59 | 155.54 | 157.10 | 157.10 | -2.05% | 1,307,200 |
| Jul 31, 2025 | 161.21 | 161.73 | 159.99 | 160.39 | 160.39 | -1.11% | 1,192,800 |
| Jul 30, 2025 | 164.65 | 165.03 | 161.17 | 162.19 | 162.19 | -1.28% | 1,456,749 |
| Jul 29, 2025 | 166.34 | 166.34 | 163.85 | 164.29 | 164.29 | -0.67% | 615,015 |
| Jul 28, 2025 | 166.18 | 166.18 | 164.84 | 165.39 | 165.39 | -0.14% | 1,000,145 |
| Jul 25, 2025 | 165.69 | 165.92 | 164.14 | 165.62 | 165.62 | 0.15% | 1,071,817 |
| Jul 24, 2025 | 167.20 | 167.20 | 165.24 | 165.37 | 165.37 | -1.44% | 1,036,700 |
| Jul 23, 2025 | 166.74 | 167.82 | 166.04 | 167.78 | 167.78 | 1.23% | 964,113 |
| Jul 22, 2025 | 163.67 | 166.23 | 163.63 | 165.74 | 165.74 | 1.49% | 1,052,200 |
| Jul 21, 2025 | 164.30 | 165.20 | 163.20 | 163.31 | 163.31 | -0.02% | 3,011,032 |