Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IWY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 213.87 | -1.42 | -0.66% | 217.00 | 217.00 | 211.99 | 369,256 |
| Jul 17 2024 | 215.29 | -6.25 | -2.82% | 217.70 | 217.776 | 215.00 | 369,040 |
| Jul 16 2024 | 221.54 | -0.84 | -0.38% | 223.20 | 223.43 | 220.495 | 503,565 |
| Jul 15 2024 | 222.38 | 0.81 | 0.37% | 223.09 | 224.4001 | 221.35 | 273,408 |
| Jul 12 2024 | 221.57 | 1.13 | 0.51% | 220.71 | 223.5896 | 220.44 | 237,167 |
| Jul 11 2024 | 220.44 | -5.53 | -2.45% | 225.59 | 225.81 | 219.88 | 442,408 |
| Jul 10 2024 | 225.97 | 2.20 | 0.98% | 224.42 | 226.11 | 223.8533 | 358,764 |
| Jul 09 2024 | 223.77 | 0.44 | 0.20% | 224.16 | 224.705 | 222.921 | 226,936 |
| Jul 08 2024 | 223.33 | 0.31 | 0.14% | 223.39 | 223.53 | 222.665 | 435,050 |
| Jul 05 2024 | 223.02 | 2.60 | 1.18% | 220.77 | 223.22 | 220.70 | 269,132 |
| Jul 03 2024 | 220.42 | 1.81 | 0.83% | 218.32 | 220.55 | 218.29 | 282,525 |
| Jul 02 2024 | 218.61 | 1.89 | 0.87% | 215.68 | 218.61 | 215.50 | 346,224 |
| Jul 01 2024 | 216.72 | 0.57 | 0.26% | 215.29 | 216.9593 | 213.675 | 464,146 |
| Jun 28 2024 | 216.15 | 0.00 | 0.00% | 216.15 | 216.15 | 216.15 | 0 |
| Jun 27 2024 | 216.15 | 0.37 | 0.17% | 215.78 | 216.804 | 215.29 | 203,233 |
| Jun 26 2024 | 215.78 | 1.38 | 0.64% | 214.14 | 215.93 | 214.14 | 344,172 |
| Jun 25 2024 | 214.40 | 2.60 | 1.23% | 212.81 | 214.54 | 212.515 | 1,167,668 |
| Jun 24 2024 | 211.80 | -2.32 | -1.08% | 213.45 | 214.46 | 211.67 | 297,918 |
| Jun 21 2024 | 214.12 | -0.64 | -0.30% | 214.65 | 215.305 | 213.46 | 197,138 |
| Jun 20 2024 | 214.76 | -1.38 | -0.64% | 216.93 | 217.23 | 213.74 | 360,442 |
| Jun 18 2024 | 216.14 | 0.17 | 0.08% | 215.99 | 216.3121 | 215.3148 | 233,169 |
| Jun 17 2024 | 215.97 | 2.23 | 1.04% | 213.77 | 216.8599 | 213.35 | 398,044 |
| Jun 14 2024 | 213.74 | 0.93 | 0.44% | 212.56 | 213.77 | 212.335 | 232,436 |
| Jun 13 2024 | 212.81 | 1.27 | 0.60% | 213.24 | 213.445 | 211.57 | 263,747 |
| Jun 12 2024 | 211.54 | 2.89 | 1.39% | 210.61 | 212.9999 | 210.08 | 348,942 |
| Jun 11 2024 | 208.65 | 1.88 | 0.91% | 206.49 | 208.68 | 205.75 | 3,074,960 |
| Jun 10 2024 | 206.77 | 0.79 | 0.38% | 205.81 | 206.94 | 205.42 | 2,702,313 |
| Jun 07 2024 | 205.98 | -0.21 | -0.10% | 206.13 | 207.23 | 205.4522 | 176,102 |
| Jun 06 2024 | 206.19 | 0.26 | 0.13% | 206.47 | 206.8369 | 205.53 | 162,976 |
| Jun 05 2024 | 205.93 | 3.68 | 1.82% | 203.71 | 205.94 | 203.35 | 320,723 |
| Jun 04 2024 | 202.25 | 0.81 | 0.40% | 201.41 | 202.485 | 200.60 | 248,377 |
| Jun 03 2024 | 201.44 | 1.29 | 0.64% | 201.37 | 201.70 | 199.08 | 366,665 |
| May 31 2024 | 200.15 | 0.78 | 0.39% | 200.09 | 200.15 | 196.40 | 565,943 |
| May 30 2024 | 199.37 | -3.33 | -1.64% | 201.63 | 201.63 | 199.00 | 193,781 |
| May 29 2024 | 202.70 | -0.69 | -0.34% | 201.73 | 203.213 | 201.73 | 187,102 |
| May 28 2024 | 203.39 | 1.40 | 0.69% | 202.83 | 203.39 | 202.0175 | 199,470 |
| May 24 2024 | 201.99 | 1.67 | 0.83% | 200.98 | 202.3399 | 200.5499 | 224,099 |
| May 23 2024 | 200.32 | -0.39 | -0.19% | 202.85 | 203.04 | 199.775 | 318,594 |
| May 22 2024 | 200.71 | -0.77 | -0.38% | 201.41 | 201.55 | 199.80 | 189,288 |
| May 21 2024 | 201.48 | 0.74 | 0.37% | 200.29 | 201.51 | 200.12 | 174,603 |
| May 20 2024 | 200.74 | 1.09 | 0.55% | 199.65 | 201.0599 | 199.65 | 245,750 |
| May 17 2024 | 199.65 | 0.08 | 0.04% | 200.02 | 200.02 | 198.8466 | 152,801 |
| May 16 2024 | 199.57 | -0.78 | -0.39% | 200.43 | 201.085 | 199.57 | 439,606 |
| May 15 2024 | 200.35 | 3.08 | 1.56% | 198.23 | 200.445 | 197.8982 | 338,772 |
| May 14 2024 | 197.27 | 1.14 | 0.58% | 195.72 | 197.55 | 195.68 | 199,323 |
| May 13 2024 | 196.13 | 0.21 | 0.11% | 196.51 | 196.51 | 195.32 | 310,075 |
| May 10 2024 | 195.92 | 0.15 | 0.08% | 196.31 | 196.86 | 195.23 | 210,956 |
| May 09 2024 | 195.77 | 0.56 | 0.29% | 195.27 | 195.8918 | 194.61 | 285,181 |
| May 08 2024 | 195.21 | -0.24 | -0.12% | 194.44 | 195.62 | 194.41 | 294,909 |
| May 07 2024 | 195.45 | 0.22 | 0.11% | 195.71 | 196.03 | 194.99 | 245,310 |
| May 06 2024 | 195.23 | 2.45 | 1.27% | 193.56 | 195.25 | 193.12 | 204,201 |
| May 03 2024 | 192.78 | 3.43 | 1.81% | 192.75 | 193.27 | 191.64 | 317,391 |
| May 02 2024 | 189.35 | 2.63 | 1.41% | 188.43 | 189.41 | 186.73 | 242,554 |
| May 01 2024 | 186.72 | -0.70 | -0.37% | 187.47 | 190.188 | 186.36 | 272,878 |
| Apr 30 2024 | 187.42 | -3.20 | -1.68% | 190.42 | 191.03 | 187.42 | 191,289 |
| Apr 29 2024 | 190.62 | 0.15 | 0.08% | 191.34 | 191.40 | 189.59 | 448,757 |
| Apr 26 2024 | 190.47 | 3.63 | 1.94% | 189.58 | 191.1986 | 189.12 | 217,788 |
| Apr 25 2024 | 186.84 | -1.06 | -0.56% | 183.78 | 187.013 | 183.35 | 421,176 |
| Apr 24 2024 | 187.90 | -0.30 | -0.16% | 189.39 | 189.51 | 187.17 | 255,863 |
| Apr 23 2024 | 188.20 | 2.93 | 1.58% | 186.45 | 188.29 | 186.105 | 278,150 |
| Apr 22 2024 | 185.27 | 1.71 | 0.93% | 184.72 | 186.4139 | 183.2512 | 233,882 |
