Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Ishares ETF (NY: IWB )

295.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 157.37 157.37 156.15 156.84 2,989,303 -0.54(-0.34%)
Oct 30, 2019 157.05 157.56 156.24 157.38 831,203 +0.51(+0.33%)
Oct 29, 2019 156.84 157.43 156.71 156.86 933,693 -0.09(-0.06%)
Oct 28, 2019 156.81 157.28 156.75 156.96 1,255,433 +0.89(+0.57%)
Oct 25, 2019 155.05 156.37 154.98 156.07 1,067,583 +0.63(+0.41%)
Oct 24, 2019 155.58 155.72 154.88 155.44 665,391 +0.43(+0.28%)
Oct 23, 2019 154.56 155.05 154.33 155.01 319,540 +0.35(+0.23%)
Oct 22, 2019 155.54 155.56 154.56 154.65 623,501 -0.51(-0.33%)
Oct 21, 2019 154.96 155.24 154.66 155.16 609,024 +0.99(+0.64%)
Oct 18, 2019 154.58 154.83 153.55 154.18 585,365 -0.65(-0.42%)
Oct 17, 2019 155.03 155.29 154.47 154.83 1,458,494 +0.52(+0.34%)
Oct 16, 2019 154.09 154.73 154.06 154.31 1,931,184 -0.42(-0.27%)
Oct 15, 2019 153.80 155.09 153.76 154.73 712,548 +1.47(+0.96%)
Oct 14, 2019 153.12 153.51 153.02 153.25 551,694 -0.13(-0.09%)
Oct 11, 2019 153.27 154.59 153.27 153.38 731,466 +1.68(+1.11%)
Oct 10, 2019 150.76 152.21 150.59 151.70 495,141 +0.92(+0.61%)
Oct 09, 2019 150.49 151.28 150.20 150.78 518,104 +1.44(+0.96%)
Oct 08, 2019 150.72 151.03 149.32 149.34 999,286 -2.48(-1.64%)
Oct 07, 2019 152.07 152.85 151.64 151.82 871,659 -0.55(-0.36%)
Oct 04, 2019 150.78 152.52 150.78 152.37 893,633 +2.01(+1.34%)
Oct 03, 2019 148.95 150.37 147.44 150.37 1,766,537 +1.27(+0.85%)
Oct 02, 2019 150.84 150.90 148.38 149.10 1,062,032 -2.68(-1.77%)
Oct 01, 2019 154.01 154.41 151.58 151.78 799,730 -1.84(-1.20%)
Sep 30, 2019 153.19 153.96 153.16 153.62 1,013,130 +0.80(+0.53%)
Sep 27, 2019 154.19 154.19 151.98 152.81 1,040,590 -0.88(-0.57%)
Sep 26, 2019 154.14 154.17 152.99 153.69 1,213,845 -0.43(-0.28%)
Sep 25, 2019 153.23 154.35 152.46 154.12 902,883 +0.92(+0.60%)
Sep 24, 2019 155.13 155.27 152.69 153.19 1,015,197 -1.31(-0.84%)
Sep 23, 2019 154.10 154.88 153.98 154.50 401,738 +0.06(+0.04%)
Sep 20, 2019 155.54 155.72 154.05 154.44 2,019,044 -0.74(-0.48%)
Sep 19, 2019 155.50 156.02 155.07 155.19 529,753 +0.03(+0.02%)
Sep 18, 2019 155.02 155.28 153.75 155.16 693,903 -0.06(-0.04%)
Sep 17, 2019 154.58 155.26 154.58 155.22 351,654 +0.40(+0.26%)
Sep 16, 2019 154.58 154.97 154.40 154.82 2,179,062 -0.34(-0.22%)
Sep 13, 2019 155.53 155.72 154.96 155.15 1,082,568 -0.16(-0.10%)
Sep 12, 2019 155.34 155.90 154.87 155.31 675,514 +0.45(+0.29%)
Sep 11, 2019 153.89 154.85 153.51 154.85 981,685 +1.22(+0.79%)
Sep 10, 2019 153.29 153.66 152.50 153.64 942,483 +0.00(+0.00%)
Sep 09, 2019 154.25 154.29 153.12 153.64 649,881 -0.06(-0.04%)
Sep 06, 2019 153.89 154.07 153.45 153.70 1,209,081 +0.09(+0.06%)
Sep 05, 2019 152.91 154.04 152.91 153.61 406,992 +2.06(+1.36%)
Sep 04, 2019 151.18 151.62 150.77 151.54 967,735 +1.59(+1.06%)
Sep 03, 2019 149.93 150.41 149.25 149.96 593,634 -0.97(-0.64%)
Aug 30, 2019 151.76 151.79 150.32 150.92 682,374 -0.01(-0.01%)
Aug 29, 2019 150.46 151.21 149.94 150.93 497,616 +1.98(+1.33%)
Aug 28, 2019 147.58 149.10 147.20 148.95 475,478 +1.00(+0.67%)
Aug 27, 2019 149.46 149.59 147.58 147.96 717,545 -0.65(-0.44%)
Aug 26, 2019 148.43 148.63 147.44 148.61 755,901 +1.59(+1.08%)
Aug 23, 2019 150.21 151.13 146.40 147.02 759,185 -3.87(-2.56%)
Aug 22, 2019 151.33 151.72 150.00 150.88 425,623 -0.08(-0.05%)
Aug 21, 2019 151.00 151.19 150.63 150.96 858,856 +1.24(+0.83%)
Aug 20, 2019 150.65 150.87 149.68 149.72 793,609 -1.15(-0.76%)
Aug 19, 2019 150.84 151.26 150.41 150.88 661,144 +1.76(+1.18%)
Aug 16, 2019 147.94 149.37 147.94 149.12 980,798 +2.16(+1.47%)
Aug 15, 2019 147.00 147.38 145.81 146.96 1,028,934 +0.36(+0.25%)
Aug 14, 2019 148.75 149.01 146.49 146.60 1,716,993 -4.35(-2.88%)
Aug 13, 2019 148.64 151.81 148.43 150.95 1,240,419 +2.13(+1.43%)
Aug 12, 2019 149.86 150.06 148.25 148.82 1,193,008 -1.80(-1.20%)
Aug 09, 2019 151.28 151.53 149.75 150.62 1,259,536 -1.18(-0.78%)
Aug 08, 2019 149.70 151.81 149.43 151.81 2,501,486 +2.95(+1.98%)
Aug 07, 2019 147.04 149.25 145.84 148.86 1,617,634 +0.16(+0.11%)
Aug 06, 2019 147.81 148.76 146.85 148.70 985,264 +1.98(+1.35%)
Aug 05, 2019 148.73 149.04 145.52 146.72 1,847,817 -4.45(-2.95%)
Aug 02, 2019 151.87 151.93 150.30 151.17 1,370,557 -1.24(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.