IWMI(IWMI)
IWMI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $49.14 | $49.20 | $48.79 | $48.94 | 392,175 |
| 10/12/2026 | $49.19 | $49.27 | $49.10 | $49.14 | 362,454 |
| 10/9/2026 | $49.14 | $49.34 | $48.99 | $49.24 | 453,815 |
| 10/8/2026 | $48.86 | $49.03 | $48.57 | $49.01 | 715,635 |
| 10/7/2026 | $49.08 | $49.16 | $48.92 | $49.01 | 449,258 |
| 10/6/2026 | $49.84 | $49.97 | $49.43 | $49.51 | 521,006 |
| 10/5/2026 | $49.48 | $49.85 | $49.32 | $49.76 | 472,380 |
| 10/2/2026 | $49.59 | $49.73 | $49.39 | $49.48 | 417,478 |
| 10/1/2026 | $48.97 | $49.30 | $48.61 | $49.08 | 504,893 |
| 9/30/2026 | $49.37 | $49.40 | $48.97 | $48.97 | 346,607 |
| 9/29/2026 | $49.39 | $49.46 | $48.88 | $49.13 | 596,497 |
| 9/28/2026 | $49.38 | $49.62 | $49.10 | $49.30 | 622,175 |
| 9/25/2026 | $49.74 | $49.88 | $49.40 | $49.60 | 446,896 |
| 9/24/2026 | $49.50 | $49.67 | $49.17 | $49.62 | 472,039 |
| 9/23/2026 | $50.35 | $50.35 | $49.64 | $49.67 | 482,857 |
| 9/22/2026 | $50.63 | $50.75 | $50.32 | $50.45 | 448,806 |
| 9/21/2026 | $50.35 | $50.42 | $50.15 | $50.21 | 623,538 |
| 9/18/2026 | $50.15 | $50.18 | $49.74 | $50.00 | 632,825 |
| 9/17/2026 | $50.64 | $50.65 | $50.18 | $50.18 | 475,526 |
| 9/16/2026 | $50.29 | $50.44 | $49.48 | $49.96 | 692,137 |
| 9/15/2026 | $51.05 | $51.12 | $50.60 | $50.79 | 669,511 |
| 9/14/2026 | $51.04 | $51.37 | $50.96 | $51.09 | 671,119 |
| 9/11/2026 | $51.48 | $51.54 | $51.18 | $51.21 | 433,400 |
| 9/10/2026 | $51.14 | $51.30 | $50.91 | $51.00 | 746,310 |
| 9/9/2026 | $51.89 | $51.95 | $51.42 | $51.46 | 435,816 |
| 9/8/2026 | $52.14 | $52.19 | $51.96 | $52.01 | 382,124 |
| 9/4/2026 | $51.92 | $52.22 | $51.81 | $52.19 | 378,106 |
| 9/3/2026 | $52.16 | $52.16 | $51.80 | $52.07 | 333,593 |
| 9/2/2026 | $51.50 | $51.91 | $51.48 | $51.85 | 192,553 |
| 9/1/2026 | $51.65 | $51.70 | $51.28 | $51.34 | 367,436 |
| 8/31/2026 | $52.09 | $52.09 | $51.70 | $51.87 | 367,664 |
| 8/28/2026 | $52.52 | $52.67 | $52.11 | $52.11 | 405,506 |
| 8/27/2026 | $52.50 | $52.67 | $52.40 | $52.62 | 378,407 |
| 8/26/2026 | $52.43 | $52.57 | $52.35 | $52.48 | 302,527 |
| 8/25/2026 | $52.53 | $52.54 | $52.32 | $52.48 | 468,618 |
| 8/24/2026 | $52.43 | $52.53 | $52.26 | $52.31 | 456,998 |
| 8/21/2026 | $52.42 | $52.56 | $52.31 | $52.51 | 476,174 |
| 8/20/2026 | $52.50 | $52.52 | $52.14 | $52.22 | 690,000 |
| 8/19/2026 | $52.87 | $52.87 | $52.66 | $52.70 | 479,500 |
| 8/18/2026 | $53.45 | $53.45 | $53.12 | $53.15 | 579,244 |
| 8/17/2026 | $53.59 | $53.59 | $53.47 | $53.58 | 602,223 |
| 8/14/2026 | $53.46 | $53.66 | $53.40 | $53.65 | 367,769 |
| 8/13/2026 | $53.56 | $53.61 | $53.37 | $53.47 | 380,800 |
| 8/12/2026 | $53.35 | $53.43 | $53.13 | $53.36 | 381,579 |
| 8/11/2026 | $53.05 | $53.20 | $53.05 | $53.12 | 293,606 |
| 8/10/2026 | $53.07 | $53.13 | $52.86 | $53.01 | 365,300 |
| 8/7/2026 | $53.04 | $53.20 | $52.92 | $53.14 | 248,327 |
| 8/6/2026 | $52.90 | $53.08 | $52.71 | $52.73 | 222,020 |
| 8/5/2026 | $53.20 | $53.23 | $52.91 | $52.91 | 380,414 |
| 8/4/2026 | $52.63 | $53.14 | $52.56 | $53.05 | 372,738 |
| 8/3/2026 | $52.10 | $52.49 | $51.97 | $52.42 | 392,625 |
| 7/31/2026 | $52.18 | $52.23 | $51.17 | $51.76 | 315,000 |
| 7/30/2026 | $51.73 | $52.05 | $51.40 | $52.00 | 263,918 |
| 7/29/2026 | $52.00 | $52.16 | $51.25 | $51.33 | 364,431 |
| 7/28/2026 | $52.11 | $52.20 | $51.62 | $52.15 | 280,147 |
| 7/27/2026 | $52.24 | $52.46 | $51.75 | $52.04 | 350,585 |
| 7/24/2026 | $52.10 | $52.21 | $51.65 | $51.73 | 459,000 |
| 7/23/2026 | $51.70 | $52.04 | $51.57 | $51.91 | 276,122 |
| 7/22/2026 | $52.51 | $52.59 | $52.13 | $52.18 | 397,200 |
| 7/21/2026 | $52.68 | $53.29 | $52.66 | $53.26 | 496,212 |
| 7/20/2026 | $53.00 | $53.13 | $52.54 | $52.59 | 739,474 |
| 7/17/2026 | $52.52 | $53.09 | $52.42 | $52.87 | 348,200 |
| 7/16/2026 | $52.97 | $53.38 | $52.88 | $53.08 | 257,828 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
