Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 1000 Ishares ETF
(NY:
IWB
)
313.16
+5.34 (+1.73%)
Official Closing Price
Updated: 4:00 PM EDT, Sep 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
203.43
203.88
199.53
200.57
1,830,851
-3.76(-1.84%)
Jan 28, 2021
203.58
206.61
203.53
204.33
675,836
+1.84(+0.91%)
Jan 27, 2021
205.73
205.73
201.24
202.49
620,583
-5.12(-2.47%)
Jan 26, 2021
208.81
209.08
207.57
207.61
319,037
-0.72(-0.34%)
Jan 25, 2021
208.22
208.62
205.11
208.33
703,057
+0.65(+0.31%)
Jan 22, 2021
207.23
208.18
206.96
207.68
624,220
-0.50(-0.24%)
Jan 21, 2021
208.60
208.65
207.79
208.17
531,999
-0.03(-0.01%)
Jan 20, 2021
206.76
208.62
206.51
208.20
469,435
+2.81(+1.37%)
Jan 19, 2021
205.27
205.72
204.56
205.40
469,003
+1.55(+0.76%)
Jan 15, 2021
204.57
204.98
202.76
203.84
727,750
-1.47(-0.72%)
Jan 14, 2021
206.54
206.81
205.18
205.31
364,274
-0.65(-0.32%)
Jan 13, 2021
205.53
206.54
204.97
205.96
749,187
+0.49(+0.24%)
Jan 12, 2021
205.44
205.96
204.26
205.47
696,855
+0.26(+0.13%)
Jan 11, 2021
204.70
206.24
204.52
205.22
1,499,620
-1.32(-0.64%)
Jan 08, 2021
206.29
206.60
204.26
206.53
444,928
+1.23(+0.60%)
Jan 07, 2021
203.59
205.76
203.56
205.30
608,652
+3.09(+1.53%)
Jan 06, 2021
199.82
204.00
199.81
202.21
1,199,808
+1.30(+0.65%)
Jan 05, 2021
199.03
201.39
199.03
200.91
397,543
+1.56(+0.79%)
Jan 04, 2021
203.04
203.26
197.26
199.35
931,371
-2.81(-1.39%)
Dec 31, 2020
202.16
202.16
202.16
613,027
+0.90(+0.45%)
Dec 30, 2020
201.48
201.86
201.10
201.26
613,027
+0.41(+0.20%)
Dec 29, 2020
202.40
202.44
200.50
200.85
597,793
-0.49(-0.24%)
Dec 28, 2020
201.54
201.70
201.13
201.34
580,734
+1.17(+0.59%)
Dec 24, 2020
200.02
200.26
199.44
200.17
631,450
+0.67(+0.33%)
Dec 23, 2020
200.13
200.62
199.47
199.50
462,235
+0.00(+0.00%)
Dec 22, 2020
199.83
199.91
198.68
199.50
468,701
+0.04(+0.02%)
Dec 21, 2020
197.88
199.88
196.31
199.46
573,344
-0.60(-0.30%)
Dec 18, 2020
200.92
201.10
198.77
200.06
873,091
-0.60(-0.30%)
Dec 17, 2020
200.17
200.66
199.88
200.66
492,431
+1.53(+0.77%)
Dec 16, 2020
199.05
199.69
198.52
199.14
896,897
+0.30(+0.15%)
Dec 15, 2020
197.66
198.93
197.01
198.84
958,169
+2.65(+1.35%)
Dec 14, 2020
198.36
198.88
196.19
196.19
913,561
-0.79(-0.40%)
Dec 11, 2020
196.31
197.06
195.25
196.98
560,971
-0.28(-0.14%)
Dec 10, 2020
195.98
197.66
195.60
197.26
488,084
+0.40(+0.20%)
Dec 09, 2020
199.39
199.44
196.31
196.87
1,773,422
-2.03(-1.02%)
Dec 08, 2020
197.71
199.31
197.51
198.90
780,634
+0.54(+0.27%)
Dec 07, 2020
198.09
198.53
197.67
198.36
513,698
-0.06(-0.03%)
Dec 04, 2020
197.10
198.45
197.01
198.41
483,237
+1.83(+0.93%)
Dec 03, 2020
196.49
197.44
196.17
196.59
730,175
+0.24(+0.12%)
Dec 02, 2020
195.38
196.49
194.93
196.35
469,705
+0.28(+0.15%)
Dec 01, 2020
196.14
196.95
195.66
196.07
688,826
+1.91(+0.98%)
Nov 30, 2020
194.90
194.95
192.51
194.16
1,477,355
-0.84(-0.43%)
Nov 27, 2020
194.99
195.35
194.59
194.99
270,124
+0.67(+0.35%)
Nov 25, 2020
194.32
194.59
193.50
194.32
623,033
-0.05(-0.02%)
Nov 24, 2020
193.00
194.72
192.38
194.37
1,108,845
+2.94(+1.53%)
Nov 23, 2020
191.19
191.96
190.12
191.43
626,025
+1.28(+0.67%)
Nov 20, 2020
191.18
191.24
190.05
190.14
434,850
-1.01(-0.53%)
Nov 19, 2020
189.81
191.39
189.25
191.15
929,042
+0.98(+0.52%)
Nov 18, 2020
192.44
192.87
190.17
190.17
723,875
-2.01(-1.04%)
Nov 17, 2020
191.76
192.87
190.97
192.18
693,572
-0.61(-0.32%)
Nov 16, 2020
192.38
192.80
191.33
192.79
580,733
+2.33(+1.22%)
Nov 13, 2020
189.26
190.88
188.82
190.46
467,143
+2.46(+1.31%)
Nov 12, 2020
189.37
189.72
187.05
188.00
564,029
-1.78(-0.94%)
Nov 11, 2020
189.71
190.18
188.94
189.77
339,993
+1.46(+0.78%)
Nov 10, 2020
188.17
188.78
186.33
188.31
461,273
-0.40(-0.21%)
Nov 09, 2020
193.48
193.74
188.52
188.71
748,262
+1.88(+1.01%)
Nov 06, 2020
186.62
187.37
185.50
186.83
719,701
+0.03(+0.02%)
Nov 05, 2020
186.16
187.56
185.86
186.80
397,515
+3.74(+2.04%)
Nov 04, 2020
181.34
185.24
180.91
183.06
429,956
+4.16(+2.33%)
Nov 03, 2020
177.68
179.97
177.29
178.90
554,920
+3.09(+1.76%)
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
.