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

Russell 1000 Ishares ETF (NY: IWB )

295.68 +0.16 (+0.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Dec 31, 2021 256.02 256.62 255.36 255.36 914,634 -0.96(-0.37%)
Dec 30, 2021 256.86 257.72 256.00 256.32 559,406 -0.42(-0.16%)
Dec 29, 2021 256.40 257.32 255.84 256.74 1,060,600 +0.24(+0.09%)
Dec 28, 2021 256.99 257.74 256.08 256.49 665,376 -0.41(-0.16%)
Dec 27, 2021 253.98 256.90 253.98 256.90 1,192,022 +3.44(+1.36%)
Dec 23, 2021 252.47 254.27 252.25 253.46 1,046,147 +1.58(+0.63%)
Dec 22, 2021 249.30 251.95 249.29 251.88 536,606 +2.37(+0.95%)
Dec 21, 2021 246.66 249.59 245.79 249.51 691,062 +4.71(+1.93%)
Dec 20, 2021 244.61 244.97 242.71 244.80 1,128,917 -2.87(-1.16%)
Dec 17, 2021 248.21 250.02 246.22 247.67 2,091,844 -2.03(-0.81%)
Dec 16, 2021 253.07 253.37 248.71 249.69 882,754 -2.49(-0.99%)
Dec 15, 2021 248.32 252.25 246.70 252.19 675,792 +3.82(+1.54%)
Dec 14, 2021 247.99 249.47 246.70 248.36 897,881 -1.70(-0.68%)
Dec 13, 2021 252.07 252.21 249.99 250.06 1,680,400 -2.39(-0.95%)
Dec 10, 2021 251.99 252.50 250.27 252.45 831,217 +2.09(+0.83%)
Dec 09, 2021 251.64 252.25 250.35 250.36 722,821 -2.10(-0.83%)
Dec 08, 2021 252.00 252.78 251.09 252.46 1,338,159 +0.98(+0.39%)
Dec 07, 2021 249.66 252.06 249.33 251.47 1,230,546 +5.11(+2.08%)
Dec 06, 2021 244.78 247.36 243.25 246.36 861,133 +2.87(+1.18%)
Dec 03, 2021 246.74 247.54 241.09 243.49 996,496 -2.34(-0.95%)
Dec 02, 2021 242.33 246.83 242.23 245.83 1,213,403 +3.75(+1.55%)
Dec 01, 2021 248.67 250.01 241.98 242.08 1,836,888 -3.54(-1.44%)
Nov 30, 2021 249.27 250.00 245.24 245.62 1,040,688 -4.81(-1.92%)
Nov 29, 2021 250.25 251.50 248.88 250.44 1,116,156 +2.87(+1.16%)
Nov 26, 2021 249.11 249.91 247.06 247.57 522,008 -5.50(-2.17%)
Nov 24, 2021 251.36 253.20 250.66 253.06 642,413 +0.64(+0.25%)
Nov 23, 2021 251.92 252.98 250.19 252.43 1,146,759 +0.17(+0.07%)
Nov 22, 2021 254.49 255.57 252.20 252.25 608,426 -1.08(-0.43%)
Nov 19, 2021 254.07 254.56 253.23 253.33 572,726 -0.62(-0.24%)
Nov 18, 2021 254.18 254.15 252.26 253.95 993,709 +0.52(+0.21%)
Nov 17, 2021 254.26 254.26 253.08 253.43 447,574 -0.88(-0.35%)
Nov 16, 2021 253.10 254.90 253.03 254.31 604,055 +1.16(+0.46%)
Nov 15, 2021 253.88 253.88 252.60 253.15 368,916 -0.05(-0.02%)
Nov 12, 2021 251.94 253.42 251.49 253.20 601,009 +1.98(+0.79%)
Nov 11, 2021 252.15 252.15 251.20 251.22 518,331 +0.22(+0.09%)
Nov 10, 2021 252.33 250.99 493,585 -2.36(-0.93%)
Nov 09, 2021 254.21 254.48 252.53 253.35 505,230 -0.75(-0.30%)
Nov 08, 2021 254.55 254.72 253.73 254.10 512,425 +0.42(+0.17%)
Nov 05, 2021 254.05 255.03 252.89 253.68 358,715 +0.74(+0.29%)
Nov 04, 2021 252.56 253.28 252.16 252.94 495,664 +0.87(+0.34%)
Nov 03, 2021 250.08 252.18 249.87 252.07 354,695 +1.70(+0.68%)
Nov 02, 2021 249.80 250.50 249.62 250.37 336,656 +0.81(+0.32%)
Nov 01, 2021 249.66 249.20 248.46 249.56 359,885 +0.78(+0.31%)
Oct 29, 2021 247.21 249.04 247.21 248.78 773,355 +0.45(+0.18%)
Oct 28, 2021 246.76 248.41 246.73 248.33 285,275 +2.39(+0.97%)
Oct 27, 2021 247.68 247.98 245.91 245.94 421,875 -1.48(-0.60%)
Oct 26, 2021 248.20 247.42 559,106 +0.03(+0.01%)
Oct 25, 2021 246.56 247.62 245.71 247.39 342,955 +1.24(+0.50%)
Oct 22, 2021 246.15 247.01 245.00 246.15 307,520 -0.35(-0.14%)
Oct 21, 2021 245.38 246.56 245.22 246.50 567,268 +0.94(+0.38%)
Oct 20, 2021 245.05 245.83 244.92 245.55 496,097 +0.90(+0.37%)
Oct 19, 2021 243.86 244.75 243.50 244.66 343,731 +1.70(+0.70%)
Oct 18, 2021 241.14 243.05 240.75 242.95 1,397,292 +0.86(+0.35%)
Oct 15, 2021 241.76 242.35 241.37 242.10 572,236 +1.76(+0.73%)
Oct 14, 2021 238.59 240.48 238.43 240.34 745,465 +3.93(+1.66%)
Oct 13, 2021 236.12 236.90 234.46 236.41 531,158 +1.00(+0.43%)
Oct 12, 2021 236.32 236.57 234.92 235.41 306,382 -0.21(-0.09%)
Oct 11, 2021 237.13 238.61 235.61 235.62 434,860 -1.72(-0.73%)
Oct 08, 2021 238.45 238.47 237.00 237.34 308,288 -0.47(-0.20%)
Oct 07, 2021 237.57 239.44 237.57 237.81 388,271 +2.18(+0.92%)
Oct 06, 2021 232.72 235.79 231.83 235.64 939,591 +1.00(+0.43%)
Oct 05, 2021 233.12 235.87 232.81 234.63 749,856 +2.27(+0.98%)
Oct 04, 2021 234.78 235.12 231.11 232.36 1,179,075 -3.04(-1.29%)
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.