The highest closing price for IWB last month was $355.79, on August 28. It was up 3.2% for the month. The latest price is $363.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $355.18 | $355.25 | $352.66 | $353.77 | 2,787,500 |
August 28 2025 | $354.95 | $356.14 | $354.03 | $355.79 | 928,500 |
August 27 2025 | $353.40 | $354.87 | $353.16 | $354.52 | 444,000 |
August 26 2025 | $352.02 | $353.74 | $351.76 | $353.55 | 681,300 |
August 25 2025 | $353.06 | $353.57 | $352.08 | $352.12 | 1,038,400 |
August 22 2025 | $349.05 | $354.38 | $349.05 | $353.59 | 548,600 |
August 21 2025 | $348.26 | $349.25 | $347.02 | $348.06 | 677,000 |
August 20 2025 | $350.10 | $350.17 | $346.50 | $349.27 | 556,900 |
August 19 2025 | $352.21 | $352.74 | $349.60 | $350.32 | 854,600 |
August 18 2025 | $352.05 | $352.55 | $351.72 | $352.33 | 1,030,100 |
August 15 2025 | $353.89 | $353.89 | $352.02 | $352.31 | 878,200 |
August 14 2025 | $352.08 | $353.42 | $351.77 | $353.08 | 508,100 |
August 13 2025 | $353.28 | $353.79 | $352.07 | $353.33 | 795,700 |
August 12 2025 | $349.47 | $352.05 | $348.77 | $351.97 | 580,000 |
August 11 2025 | $348.92 | $349.70 | $347.38 | $348.00 | 650,300 |
August 08 2025 | $347.32 | $349.05 | $347.26 | $348.77 | 1,000,100 |
August 07 2025 | $348.55 | $348.99 | $344.60 | $346.44 | 1,031,200 |
August 06 2025 | $344.76 | $347.01 | $344.18 | $346.64 | 1,337,600 |
August 05 2025 | $346.11 | $346.59 | $343.50 | $344.26 | 407,300 |
August 04 2025 | $342.89 | $345.82 | $342.89 | $345.73 | 582,400 |
August 01 2025 | $342.85 | $342.85 | $339.21 | $340.66 | 726,500 |
Daily pricing data for IWB dates back to 5/19/2000, and may be incomplete.
