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

Historical Prices

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.