Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
IWB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27 2024 | 330.61 | -1.08 | -0.33% | 331.53 | 331.96 | 329.81 | 380,604 |
| Nov 26 2024 | 331.69 | 1.40 | 0.42% | 330.77 | 332.07 | 330.40 | 1,261,061 |
| Nov 25 2024 | 330.29 | 1.39 | 0.42% | 331.07 | 332.02 | 329.08 | 451,623 |
| Nov 22 2024 | 328.90 | 1.46 | 0.45% | 327.53 | 329.18 | 327.44 | 552,739 |
| Nov 21 2024 | 327.44 | 2.04 | 0.63% | 327.03 | 328.205 | 324.18 | 589,441 |
| Nov 20 2024 | 325.40 | 0.37 | 0.11% | 325.26 | 325.53 | 322.27 | 365,035 |
| Nov 19 2024 | 325.03 | 1.22 | 0.38% | 322.01 | 325.4401 | 321.56 | 1,568,637 |
| Nov 18 2024 | 323.81 | 1.52 | 0.47% | 322.83 | 324.50 | 322.21 | 432,224 |
| Nov 15 2024 | 322.29 | -4.35 | -1.33% | 324.64 | 324.835 | 321.35 | 677,466 |
| Nov 14 2024 | 326.64 | -2.21 | -0.67% | 329.00 | 329.088 | 326.26 | 1,155,130 |
| Nov 13 2024 | 328.85 | 0.06 | 0.02% | 329.15 | 330.14 | 327.90 | 879,848 |
| Nov 12 2024 | 328.79 | -1.06 | -0.32% | 329.80 | 330.06 | 327.4399 | 578,387 |
| Nov 11 2024 | 329.85 | 0.76 | 0.23% | 330.11 | 330.43 | 328.935 | 814,080 |
| Nov 08 2024 | 329.09 | 1.50 | 0.46% | 327.88 | 329.77 | 327.875 | 353,341 |
| Nov 07 2024 | 327.59 | 2.62 | 0.81% | 326.42 | 328.20 | 326.19 | 1,710,850 |
| Nov 06 2024 | 324.97 | 8.32 | 2.63% | 323.29 | 325.46 | 321.82 | 1,535,483 |
| Nov 05 2024 | 316.65 | 3.88 | 1.24% | 313.28 | 316.72 | 313.28 | 328,531 |
| Nov 04 2024 | 312.77 | -0.74 | -0.24% | 313.36 | 314.33 | 311.875 | 528,571 |
| Nov 01 2024 | 313.51 | 1.27 | 0.41% | 313.83 | 315.96 | 313.26 | 712,166 |
| Oct 31 2024 | 312.24 | -5.92 | -1.86% | 316.07 | 316.07 | 312.19 | 428,923 |
| Oct 30 2024 | 318.16 | -0.84 | -0.26% | 318.80 | 320.04 | 317.88 | 582,789 |
| Oct 29 2024 | 319.00 | 0.47 | 0.15% | 317.86 | 319.66 | 317.23 | 390,603 |
| Oct 28 2024 | 318.53 | 1.14 | 0.36% | 319.11 | 319.41 | 318.445 | 666,562 |
| Oct 25 2024 | 317.39 | -0.24 | -0.08% | 318.94 | 320.27 | 316.85 | 395,237 |
| Oct 24 2024 | 317.63 | 0.85 | 0.27% | 317.81 | 317.97 | 316.18 | 565,410 |
| Oct 23 2024 | 316.78 | -2.86 | -0.89% | 318.71 | 318.84 | 314.89 | 750,765 |
| Oct 22 2024 | 319.64 | -0.38 | -0.12% | 318.43 | 320.28 | 318.24 | 702,134 |
| Oct 21 2024 | 320.02 | -0.78 | -0.24% | 320.27 | 320.73 | 318.43 | 872,702 |
| Oct 18 2024 | 320.80 | 1.38 | 0.43% | 320.53 | 321.15 | 319.70 | 630,675 |
| Oct 17 2024 | 319.42 | -0.02 | -0.01% | 321.20 | 321.24 | 319.40 | 424,469 |
| Oct 16 2024 | 319.44 | 1.38 | 0.43% | 318.30 | 319.77 | 317.76 | 463,345 |
| Oct 15 2024 | 318.06 | -2.31 | -0.72% | 320.33 | 320.65 | 317.52 | 290,912 |
| Oct 14 2024 | 320.37 | 2.52 | 0.79% | 318.58 | 320.79 | 318.50 | 340,030 |
| Oct 11 2024 | 317.85 | 2.22 | 0.70% | 315.57 | 318.19 | 315.57 | 438,444 |
| Oct 10 2024 | 315.63 | -0.59 | -0.19% | 315.19 | 316.44 | 314.7638 | 552,873 |
| Oct 09 2024 | 316.22 | 2.31 | 0.74% | 314.06 | 316.47 | 313.74 | 277,622 |
| Oct 08 2024 | 313.91 | 2.69 | 0.86% | 312.31 | 314.29 | 312.06 | 247,500 |
| Oct 07 2024 | 311.22 | -2.93 | -0.93% | 313.24 | 313.40 | 310.55 | 439,568 |
| Oct 04 2024 | 314.15 | 3.04 | 0.98% | 313.43 | 314.28 | 311.52 | 531,740 |
| Oct 03 2024 | 311.11 | -0.68 | -0.22% | 310.84 | 312.1395 | 309.97 | 555,086 |
| Oct 02 2024 | 311.79 | 0.16 | 0.05% | 310.65 | 312.26 | 309.79 | 553,373 |
| Oct 01 2024 | 311.63 | -2.76 | -0.88% | 314.20 | 314.21 | 310.19 | 657,032 |
| Sep 30 2024 | 314.39 | 1.15 | 0.37% | 312.70 | 314.67 | 311.33 | 1,690,853 |
| Sep 27 2024 | 313.24 | -0.41 | -0.13% | 314.38 | 314.69 | 312.70 | 628,344 |
| Sep 26 2024 | 313.65 | 1.30 | 0.42% | 314.75 | 314.80 | 312.33 | 509,422 |
| Sep 25 2024 | 312.35 | -1.79 | -0.57% | 313.04 | 313.45 | 311.82 | 349,427 |
| Sep 24 2024 | 314.14 | 0.81 | 0.26% | 314.12 | 314.29 | 312.40 | 643,944 |
| Sep 23 2024 | 313.33 | 0.91 | 0.29% | 313.22 | 313.67 | 312.60 | 1,196,071 |
| Sep 20 2024 | 312.42 | -0.74 | -0.24% | 312.36 | 313.10 | 310.97 | 5,287,451 |
| Sep 19 2024 | 313.16 | 5.34 | 1.73% | 313.25 | 314.20 | 311.60 | 785,531 |
| Sep 18 2024 | 307.82 | -0.82 | -0.27% | 309.07 | 311.98 | 307.62 | 880,314 |
| Sep 17 2024 | 308.64 | 0.21 | 0.07% | 309.72 | 310.58 | 307.48 | 1,130,198 |
| Sep 16 2024 | 308.43 | 0.58 | 0.19% | 307.54 | 308.59 | 306.78 | 837,788 |
| Sep 13 2024 | 307.85 | 1.94 | 0.63% | 306.66 | 308.39 | 306.66 | 786,181 |
| Sep 12 2024 | 305.91 | 2.43 | 0.80% | 303.72 | 306.18 | 302.61 | 634,051 |
| Sep 11 2024 | 303.48 | 3.20 | 1.07% | 300.44 | 303.86 | 295.55 | 1,263,939 |
| Sep 10 2024 | 300.28 | 1.08 | 0.36% | 300.11 | 300.54 | 297.43 | 1,421,223 |
| Sep 09 2024 | 299.20 | 3.32 | 1.12% | 298.13 | 300.00 | 297.2701 | 753,658 |
| Sep 06 2024 | 295.88 | -5.02 | -1.67% | 301.15 | 302.02 | 295.45 | 590,232 |
| Sep 05 2024 | 300.90 | -0.87 | -0.29% | 301.60 | 303.22 | 299.68 | 585,806 |
| Sep 04 2024 | 301.77 | -0.62 | -0.21% | 301.39 | 303.69 | 300.92 | 812,834 |
| Sep 03 2024 | 302.39 | -6.67 | -2.16% | 307.19 | 307.20 | 301.06 | 762,366 |
| Aug 30 2024 | 309.06 | 2.98 | 0.97% | 307.19 | 309.20 | 305.34 | 3,155,313 |
