Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IWMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 78.24 | 0.68 | 0.88% | 78.13 | 78.705 | 77.815 | 7,227 |
| Jun 27 2024 | 77.56 | 0.21 | 0.27% | 77.44 | 78.01 | 77.385 | 1,822 |
| Jun 26 2024 | 77.35 | -0.32 | -0.41% | 77.99 | 78.16 | 77.205 | 20,619 |
| Jun 25 2024 | 77.67 | 0.36 | 0.47% | 77.36 | 77.67 | 76.90 | 6,952 |
| Jun 24 2024 | 77.31 | -0.01 | -0.01% | 77.43 | 77.76 | 77.035 | 40,559 |
| Jun 21 2024 | 77.315 | -1.33 | -1.68% | 78.07 | 78.125 | 76.855 | 49,378 |
| Jun 20 2024 | 78.64 | 0.16 | 0.20% | 78.83 | 79.135 | 78.305 | 15,173 |
| Jun 19 2024 | 78.48 | 0.31 | 0.40% | 78.54 | 78.655 | 78.415 | 4,099 |
| Jun 18 2024 | 78.17 | 0.77 | 0.99% | 78.09 | 78.335 | 77.695 | 20,022 |
| Jun 17 2024 | 77.40 | 0.33 | 0.43% | 77.31 | 77.465 | 77.055 | 15,053 |
| Jun 14 2024 | 77.07 | -0.23 | -0.30% | 77.40 | 77.475 | 76.68 | 18,592 |
| Jun 13 2024 | 77.30 | -0.25 | -0.32% | 77.78 | 77.93 | 77.10 | 5,952 |
| Jun 12 2024 | 77.55 | 1.30 | 1.70% | 76.64 | 77.835 | 76.45 | 10,338 |
| Jun 11 2024 | 76.25 | -0.50 | -0.64% | 76.96 | 76.96 | 75.905 | 6,219 |
| Jun 10 2024 | 76.745 | 0.41 | 0.53% | 76.34 | 76.745 | 75.84 | 4,435 |
| Jun 07 2024 | 76.34 | -0.12 | -0.16% | 76.50 | 76.60 | 75.70 | 7,311 |
| Jun 06 2024 | 76.46 | 0.49 | 0.64% | 76.65 | 76.805 | 76.255 | 14,202 |
| Jun 05 2024 | 75.97 | 1.26 | 1.69% | 75.12 | 76.055 | 74.985 | 6,959 |
| Jun 04 2024 | 74.71 | -0.37 | -0.49% | 75.12 | 75.305 | 74.63 | 4,157 |
| Jun 03 2024 | 75.08 | 0.88 | 1.19% | 75.62 | 75.695 | 74.835 | 23,104 |
| May 31 2024 | 74.20 | -1.11 | -1.47% | 75.00 | 75.495 | 74.155 | 49,994 |
| May 30 2024 | 75.31 | -0.41 | -0.54% | 75.58 | 75.795 | 75.11 | 3,692 |
| May 29 2024 | 75.72 | -0.51 | -0.67% | 76.10 | 76.145 | 75.49 | 4,571 |
| May 28 2024 | 76.23 | 0.38 | 0.50% | 76.37 | 76.445 | 75.795 | 18,800 |
| May 24 2024 | 75.85 | 0.25 | 0.33% | 75.11 | 75.88 | 75.00 | 1,751 |
| May 23 2024 | 75.60 | 0.65 | 0.87% | 75.63 | 75.94 | 75.175 | 4,333 |
| May 22 2024 | 74.95 | -0.12 | -0.15% | 75.03 | 75.095 | 74.795 | 8,620 |
| May 21 2024 | 75.065 | 0.00 | 0.01% | 75.05 | 75.13 | 74.70 | 3,639 |
| May 20 2024 | 75.06 | 0.59 | 0.79% | 74.72 | 75.06 | 74.60 | 11,341 |
| May 17 2024 | 74.47 | -0.44 | -0.59% | 74.57 | 74.665 | 74.29 | 2,763 |
| May 16 2024 | 74.91 | 0.33 | 0.44% | 74.93 | 75.07 | 74.615 | 6,032 |
| May 15 2024 | 74.58 | 1.30 | 1.77% | 73.76 | 74.605 | 73.255 | 34,184 |
| May 14 2024 | 73.28 | 0.19 | 0.26% | 73.18 | 73.525 | 72.67 | 4,703 |
| May 13 2024 | 73.09 | -0.26 | -0.35% | 73.34 | 73.555 | 72.935 | 7,179 |
| May 10 2024 | 73.35 | 0.01 | 0.01% | 73.42 | 73.86 | 73.205 | 7,564 |
| May 09 2024 | 73.34 | 0.24 | 0.33% | 72.93 | 73.46 | 72.725 | 3,470 |
| May 08 2024 | 73.10 | -0.21 | -0.29% | 72.99 | 73.33 | 72.6297 | 9,798 |
| May 07 2024 | 73.31 | 1.39 | 1.93% | 73.24 | 73.38 | 73.05 | 8,153 |
| May 03 2024 | 71.92 | 1.14 | 1.61% | 71.16 | 72.905 | 71.075 | 4,380 |
| May 02 2024 | 70.78 | 0.38 | 0.54% | 70.95 | 71.205 | 70.33 | 5,093 |
| May 01 2024 | 70.40 | -1.04 | -1.46% | 70.82 | 70.895 | 70.175 | 20,111 |
| Apr 30 2024 | 71.44 | -0.04 | -0.06% | 71.81 | 72.32 | 71.38 | 13,899 |
| Apr 29 2024 | 71.48 | -0.08 | -0.11% | 72.10 | 72.12 | 71.31 | 29,402 |
| Apr 26 2024 | 71.56 | 1.77 | 2.54% | 71.32 | 71.745 | 70.96 | 22,811 |
| Apr 25 2024 | 69.79 | -1.42 | -1.99% | 69.97 | 70.23 | 68.93 | 34,028 |
| Apr 24 2024 | 71.21 | -0.01 | -0.01% | 71.83 | 71.96 | 71.02 | 33,539 |
| Apr 23 2024 | 71.22 | 1.65 | 2.37% | 70.19 | 71.27 | 70.06 | 8,086 |
| Apr 22 2024 | 69.57 | -0.48 | -0.69% | 69.85 | 70.015 | 69.29 | 6,120 |
| Apr 19 2024 | 70.05 | -1.50 | -2.10% | 70.37 | 70.88 | 69.99 | 10,577 |
| Apr 18 2024 | 71.55 | 0.16 | 0.22% | 71.82 | 71.82 | 70.755 | 2,246 |
| Apr 17 2024 | 71.39 | -0.42 | -0.58% | 71.72 | 72.39 | 71.39 | 1,845 |
| Apr 16 2024 | 71.81 | -1.32 | -1.81% | 71.54 | 71.945 | 71.41 | 13,918 |
| Apr 15 2024 | 73.13 | -0.25 | -0.34% | 73.38 | 73.825 | 73.01 | 4,103 |
| Apr 12 2024 | 73.38 | -0.04 | -0.05% | 73.85 | 73.95 | 72.915 | 5,902 |
| Apr 11 2024 | 73.42 | 0.32 | 0.44% | 73.39 | 73.625 | 72.90 | 2,779 |
| Apr 10 2024 | 73.10 | -0.06 | -0.08% | 73.71 | 73.815 | 72.305 | 5,734 |
| Apr 09 2024 | 73.16 | -0.96 | -1.29% | 74.19 | 74.33 | 72.88 | 2,007 |
| Apr 08 2024 | 74.115 | 0.24 | 0.33% | 73.97 | 74.385 | 73.805 | 2,724 |
| Apr 05 2024 | 73.87 | -0.71 | -0.95% | 73.12 | 74.025 | 72.885 | 4,748 |
| Apr 04 2024 | 74.58 | 0.39 | 0.53% | 74.25 | 74.85 | 74.145 | 5,175 |
| Apr 03 2024 | 74.19 | 1.11 | 1.52% | 73.35 | 74.195 | 73.165 | 9,933 |
