(IWO)
232.28
-11.47 (-4.71%)
At close: Apr 04, 2025, 3:59 PM
232.55
0.11%
After-hours: Apr 04, 2025, 05:41 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 234.33 | 236.76 | 226.22 | 232.32 | -11.43 | -4.69% | 887,101 |
| Apr 3, 2025 | 248.06 | 249.91 | 242.37 | 243.75 | -16.76 | -6.43% | 633,101 |
| Apr 2, 2025 | 251.55 | 261.63 | 251.37 | 260.51 | 4.85 | 1.90% | 243,316 |
| Apr 1, 2025 | 254.85 | 257.91 | 251.99 | 255.66 | 0.13 | 0.05% | 275,732 |
| Mar 31, 2025 | 252.74 | 256.78 | 249.35 | 255.53 | -2.07 | -0.80% | 809,835 |
| Mar 28, 2025 | 262.25 | 262.88 | 256.10 | 257.60 | -5.54 | -2.11% | 360,400 |
| Mar 27, 2025 | 264.25 | 265.92 | 262.21 | 263.14 | -1.68 | -0.63% | 583,561 |
| Mar 26, 2025 | 269.72 | 270.08 | 263.77 | 264.82 | -4.61 | -1.71% | 421,439 |
| Mar 25, 2025 | 270.36 | 270.73 | 268.23 | 269.43 | -1.14 | -0.42% | 250,100 |
| Mar 24, 2025 | 267.26 | 270.86 | 267.26 | 270.57 | 7.61 | 2.89% | 384,800 |
| Mar 21, 2025 | 260.96 | 263.66 | 259.73 | 262.96 | -1.30 | -0.49% | 386,827 |
| Mar 20, 2025 | 263.32 | 267.31 | 263.24 | 264.26 | -2.06 | -0.77% | 488,300 |
| Mar 19, 2025 | 261.62 | 267.89 | 261.56 | 266.32 | 5.04 | 1.93% | 972,169 |
| Mar 18, 2025 | 262.69 | 263.17 | 260.29 | 261.28 | -3.46 | -1.31% | 356,328 |
| Mar 17, 2025 | 261.03 | 265.91 | 261.03 | 264.74 | 3.50 | 1.34% | 326,250 |
| Mar 14, 2025 | 257.95 | 261.45 | 256.66 | 261.24 | 6.66 | 2.62% | 418,300 |
| Mar 13, 2025 | 259.26 | 259.26 | 253.00 | 254.58 | -4.50 | -1.74% | 591,440 |
| Mar 12, 2025 | 262.09 | 262.78 | 257.15 | 259.08 | 0.46 | 0.18% | 420,958 |
| Mar 11, 2025 | 257.61 | 261.76 | 254.73 | 258.62 | 1.07 | 0.42% | 561,400 |
| Mar 10, 2025 | 260.84 | 262.27 | 254.58 | 257.55 | -6.75 | -2.55% | 650,700 |
| Mar 7, 2025 | 262.47 | 265.87 | 257.86 | 264.30 | 1.07 | 0.41% | 538,100 |
| Mar 6, 2025 | 264.95 | 268.43 | 261.96 | 263.23 | -5.75 | -2.14% | 519,102 |
| Mar 5, 2025 | 265.45 | 269.42 | 263.93 | 268.98 | 3.31 | 1.25% | 394,100 |
| Mar 4, 2025 | 263.74 | 270.09 | 260.24 | 265.67 | -1.93 | -0.72% | 632,800 |
| Mar 3, 2025 | 277.90 | 278.83 | 265.92 | 267.60 | -9.20 | -3.32% | 1,656,400 |
| Feb 28, 2025 | 271.84 | 276.85 | 270.72 | 276.80 | 3.24 | 1.18% | 400,510 |
| Feb 27, 2025 | 280.04 | 280.15 | 273.23 | 273.56 | -5.74 | -2.06% | 232,545 |
| Feb 26, 2025 | 280.10 | 283.40 | 278.55 | 279.30 | 1.09 | 0.39% | 375,900 |
| Feb 25, 2025 | 279.84 | 281.28 | 275.10 | 278.21 | -2.29 | -0.82% | 275,613 |
| Feb 24, 2025 | 283.99 | 283.99 | 278.06 | 280.50 | -2.69 | -0.95% | 287,300 |
| Feb 21, 2025 | 295.68 | 295.68 | 282.73 | 283.19 | -10.57 | -3.60% | 688,800 |
| Feb 20, 2025 | 296.51 | 296.85 | 291.90 | 293.76 | -2.86 | -0.96% | 271,707 |
| Feb 19, 2025 | 295.45 | 297.88 | 295.03 | 296.62 | -0.69 | -0.23% | 289,647 |
| Feb 18, 2025 | 295.90 | 298.06 | 295.03 | 297.31 | 1.74 | 0.59% | 427,000 |
| Feb 14, 2025 | 296.69 | 297.43 | 294.54 | 295.57 | -0.10 | -0.03% | 132,400 |
| Feb 13, 2025 | 294.21 | 295.88 | 292.11 | 295.67 | 3.54 | 1.21% | 190,238 |
| Feb 12, 2025 | 289.44 | 293.05 | 288.65 | 292.13 | -1.61 | -0.55% | 318,700 |
| Feb 11, 2025 | 295.00 | 295.65 | 293.10 | 293.74 | -3.83 | -1.29% | 296,749 |
| Feb 10, 2025 | 297.77 | 298.37 | 296.25 | 297.57 | 1.37 | 0.46% | 195,244 |
| Feb 7, 2025 | 300.04 | 301.32 | 295.46 | 296.20 | -3.33 | -1.11% | 229,200 |
| Feb 6, 2025 | 302.54 | 302.70 | 297.68 | 299.53 | -1.68 | -0.56% | 263,800 |
| Feb 5, 2025 | 298.98 | 301.87 | 298.23 | 301.21 | 3.66 | 1.23% | 187,146 |
| Feb 4, 2025 | 293.80 | 298.12 | 293.64 | 297.55 | 3.54 | 1.20% | 180,343 |
| Feb 3, 2025 | 288.92 | 295.52 | 288.87 | 294.01 | -2.90 | -0.98% | 316,706 |
| Jan 31, 2025 | 300.15 | 302.14 | 295.77 | 296.91 | -2.76 | -0.92% | 311,928 |
| Jan 30, 2025 | 298.70 | 301.53 | 297.75 | 299.67 | 3.49 | 1.18% | 387,945 |
| Jan 29, 2025 | 297.12 | 298.60 | 294.31 | 296.18 | -0.39 | -0.13% | 349,824 |
| Jan 28, 2025 | 295.64 | 297.67 | 293.92 | 296.57 | 1.79 | 0.61% | 126,800 |
| Jan 27, 2025 | 295.68 | 299.50 | 292.52 | 294.78 | -5.95 | -1.98% | 952,400 |
| Jan 24, 2025 | 302.21 | 303.28 | 300.04 | 300.73 | -2.19 | -0.72% | 285,125 |
We use cookies to ensure that we give you the best experience on our website. Read Privacy Policy.