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
)
290.42
+1.87 (+0.65%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
May 24, 2024
289.36
290.93
289.02
290.42
802,034
+1.87(+0.65%)
May 23, 2024
292.65
292.65
287.96
288.55
782,233
-2.30(-0.79%)
May 22, 2024
291.48
291.81
289.75
290.85
893,669
-0.96(-0.33%)
May 21, 2024
290.69
291.91
290.67
291.81
809,345
+0.49(+0.17%)
May 20, 2024
290.95
292.00
290.76
291.32
555,464
+0.41(+0.14%)
May 17, 2024
290.55
290.91
289.76
290.91
1,284,825
+0.51(+0.18%)
May 16, 2024
291.22
291.96
290.35
290.40
517,204
-0.80(-0.27%)
May 15, 2024
289.13
291.34
288.75
291.20
754,391
+3.60(+1.25%)
May 14, 2024
286.31
287.89
286.17
287.60
1,179,481
+1.30(+0.45%)
May 13, 2024
287.18
287.18
285.84
286.30
648,536
+0.13(+0.05%)
May 10, 2024
286.81
287.25
285.60
286.17
718,724
+0.21(+0.07%)
May 09, 2024
284.38
285.96
283.96
285.96
1,019,359
+1.73(+0.61%)
May 08, 2024
283.32
284.48
283.18
284.23
579,232
-0.04(-0.01%)
May 07, 2024
284.52
285.11
283.98
284.27
641,605
+0.08(+0.03%)
May 06, 2024
282.46
284.19
282.28
284.19
379,653
+3.05(+1.08%)
May 03, 2024
281.39
281.99
279.67
281.14
459,439
+3.31(+1.19%)
May 02, 2024
277.35
278.25
274.72
277.83
449,707
+2.65(+0.96%)
May 01, 2024
275.73
279.44
274.79
275.18
878,887
-0.80(-0.29%)
Apr 30, 2024
279.41
280.01
275.86
275.98
1,491,812
-4.54(-1.62%)
Apr 29, 2024
280.32
280.85
278.90
280.52
200,000
+1.07(+0.38%)
Apr 26, 2024
278.52
280.30
278.23
279.45
541,953
+2.65(+0.96%)
Apr 25, 2024
274.38
277.32
273.57
276.80
296,207
-1.12(-0.40%)
Apr 24, 2024
278.73
279.09
276.75
277.92
393,521
-0.07(-0.03%)
Apr 23, 2024
275.84
278.41
275.65
277.99
599,853
+3.25(+1.18%)
Apr 22, 2024
273.53
276.16
272.42
274.74
538,752
+2.53(+0.93%)
Apr 19, 2024
274.14
275.00
271.54
272.21
533,844
-2.27(-0.83%)
Apr 18, 2024
275.58
276.94
273.92
274.48
603,428
-0.62(-0.23%)
Apr 17, 2024
277.93
278.02
274.20
275.10
787,191
-1.59(-0.57%)
Apr 16, 2024
277.46
278.24
275.93
276.69
1,519,526
-0.45(-0.16%)
Apr 15, 2024
283.09
283.23
276.76
277.14
681,240
-3.66(-1.30%)
Apr 12, 2024
283.02
283.67
279.94
280.80
795,022
-4.14(-1.45%)
Apr 11, 2024
283.78
285.65
281.71
284.94
508,759
+1.88(+0.66%)
Apr 10, 2024
282.43
284.03
281.79
283.06
736,852
-2.92(-1.02%)
Apr 09, 2024
286.37
286.65
283.25
285.98
515,673
+0.17(+0.06%)
Apr 08, 2024
285.75
286.28
285.14
285.81
470,746
+0.42(+0.15%)
Apr 05, 2024
283.08
286.35
282.88
285.39
581,636
+3.02(+1.07%)
Apr 04, 2024
287.72
288.22
282.14
282.37
406,307
-3.40(-1.19%)
Apr 03, 2024
284.72
286.59
284.70
285.77
615,786
+0.39(+0.14%)
Apr 02, 2024
284.99
285.41
284.10
285.38
398,297
-2.02(-0.70%)
Apr 01, 2024
288.35
288.56
286.72
287.40
558,337
-0.63(-0.22%)
Mar 28, 2024
287.91
288.75
288.68
288.03
858,035
-0.07(-0.02%)
Mar 27, 2024
287.03
288.10
285.97
288.10
579,054
+2.76(+0.97%)
Mar 26, 2024
286.84
286.98
285.33
285.34
523,513
-0.55(-0.19%)
Mar 25, 2024
286.12
286.61
285.88
285.89
367,983
-0.78(-0.27%)
Mar 22, 2024
287.16
287.49
286.51
286.67
764,316
-0.67(-0.23%)
Mar 21, 2024
287.86
288.40
287.26
287.34
542,915
+1.01(+0.35%)
Mar 20, 2024
283.53
286.42
283.30
286.33
534,795
+2.77(+0.98%)
Mar 19, 2024
281.39
283.67
281.09
283.56
1,301,226
+1.55(+0.55%)
Mar 18, 2024
282.37
283.29
281.75
282.01
1,009,401
+1.79(+0.64%)
Mar 15, 2024
280.37
281.42
279.64
280.23
1,604,033
-1.99(-0.71%)
Mar 14, 2024
283.68
283.68
280.54
282.22
1,558,958
-0.83(-0.29%)
Mar 13, 2024
283.38
283.76
282.23
283.05
765,724
-0.38(-0.13%)
Mar 12, 2024
281.63
283.65
280.22
283.43
1,036,309
+2.90(+1.03%)
Mar 11, 2024
280.05
280.86
279.05
280.53
742,606
-0.22(-0.08%)
Mar 08, 2024
283.03
284.36
280.49
280.75
630,882
-1.87(-0.66%)
Mar 07, 2024
281.47
283.04
281.02
282.62
700,210
+2.80(+1.00%)
Mar 06, 2024
280.26
280.99
278.99
279.82
1,102,186
+1.62(+0.58%)
Mar 05, 2024
279.95
280.12
277.02
278.20
761,426
-2.96(-1.05%)
Mar 04, 2024
281.14
282.13
280.96
281.17
569,477
-0.21(-0.07%)
Mar 01, 2024
279.33
281.56
279.02
281.38
634,410
+2.45(+0.88%)
Feb 29, 2024
278.73
279.73
277.36
278.92
2,520,891
+1.12(+0.40%)
Feb 28, 2024
277.35
278.24
277.12
277.81
418,432
-0.43(-0.15%)
Feb 27, 2024
278.02
278.35
277.12
278.24
497,266
+0.59(+0.21%)
Feb 26, 2024
278.69
278.98
277.60
277.65
922,229
-0.82(-0.29%)
Feb 23, 2024
279.10
279.71
278.10
278.46
741,047
+0.04(+0.01%)
Feb 22, 2024
276.06
278.81
275.91
278.43
883,277
+5.57(+2.04%)
Feb 21, 2024
271.51
272.89
270.87
272.85
384,826
+0.10(+0.04%)
Feb 20, 2024
273.25
273.62
271.44
272.75
473,662
-1.50(-0.55%)
Feb 16, 2024
275.24
276.18
273.95
274.25
1,382,215
-1.40(-0.51%)
Feb 15, 2024
274.22
275.79
273.91
275.64
493,016
+1.86(+0.68%)
Feb 14, 2024
272.59
273.97
271.41
273.78
373,864
+2.71(+1.00%)
Feb 13, 2024
271.08
272.07
269.17
271.07
452,291
-3.94(-1.43%)
Feb 12, 2024
274.93
276.35
274.59
275.00
464,271
+0.00(+0.00%)
Feb 09, 2024
273.87
275.19
273.56
275.00
377,667
+1.55(+0.56%)
Feb 08, 2024
272.94
273.57
272.72
273.46
1,910,589
+0.42(+0.15%)
Feb 07, 2024
271.81
273.30
271.48
273.04
1,777,931
+2.38(+0.88%)
Feb 06, 2024
270.48
270.86
269.66
270.66
402,927
+0.92(+0.34%)
Feb 05, 2024
270.62
270.62
268.43
269.74
489,576
-1.30(-0.48%)
Feb 02, 2024
268.50
271.87
268.22
271.04
391,627
+2.63(+0.98%)
Feb 01, 2024
266.11
268.40
265.21
268.40
643,595
+3.44(+1.30%)
Jan 31, 2024
267.96
268.40
264.90
264.97
791,024
-4.43(-1.64%)
Jan 30, 2024
269.34
269.73
268.92
269.39
671,029
-0.33(-0.12%)
Jan 29, 2024
267.65
269.72
267.36
269.72
365,301
+2.35(+0.88%)
Jan 26, 2024
267.41
268.30
266.93
267.37
284,132
-0.14(-0.05%)
Jan 25, 2024
267.34
267.75
266.20
267.51
530,025
+1.28(+0.48%)
Jan 24, 2024
267.69
268.16
266.07
266.23
299,013
+0.14(+0.05%)
Jan 23, 2024
266.00
266.25
265.08
266.09
297,244
+0.66(+0.25%)
Jan 22, 2024
265.66
266.47
265.09
265.43
767,745
+0.74(+0.28%)
Jan 19, 2024
262.59
264.84
261.68
264.70
1,335,029
+3.27(+1.25%)
Jan 18, 2024
260.34
261.75
259.24
261.43
391,884
+2.31(+0.89%)
Jan 17, 2024
258.96
259.46
257.90
259.11
315,366
-1.56(-0.60%)
Jan 16, 2024
260.80
261.60
259.70
260.67
436,169
-0.98(-0.37%)
Jan 12, 2024
262.25
262.96
261.01
261.65
357,600
+0.04(+0.02%)
Jan 11, 2024
262.21
262.57
259.38
261.61
761,695
-0.20(-0.08%)
Jan 10, 2024
260.45
262.24
260.29
261.81
1,528,481
+1.30(+0.50%)
Jan 09, 2024
259.41
260.96
259.01
260.51
413,114
-0.26(-0.10%)
Jan 08, 2024
257.32
260.87
257.32
260.77
726,615
+3.62(+1.41%)
Jan 05, 2024
256.61
258.44
256.29
257.15
838,501
+0.47(+0.18%)
Jan 04, 2024
257.00
258.67
256.58
256.68
887,935
-0.72(-0.28%)
Jan 03, 2024
258.49
258.75
257.07
257.40
545,076
-2.48(-0.96%)
Jan 02, 2024
259.53
260.48
258.63
259.88
1,331,693
-1.59(-0.61%)
Dec 29, 2023
262.21
262.52
260.46
261.47
1,411,163
-0.91(-0.35%)
Dec 28, 2023
262.25
262.79
262.15
262.37
493,038
+0.09(+0.03%)
Dec 27, 2023
261.86
262.39
261.40
262.28
724,375
+0.49(+0.19%)
Dec 26, 2023
261.04
262.29
260.80
261.80
944,664
+1.21(+0.46%)
Dec 22, 2023
260.58
261.58
259.56
260.59
628,308
+0.48(+0.18%)
Dec 21, 2023
258.85
260.21
257.91
260.11
948,937
+2.77(+1.08%)
Dec 20, 2023
260.79
261.80
257.26
257.34
1,273,184
-3.91(-1.50%)
Dec 19, 2023
259.88
261.26
259.88
261.25
849,147
+1.84(+0.71%)
Dec 18, 2023
259.19
260.01
258.87
259.41
1,208,200
+1.21(+0.47%)
Dec 15, 2023
258.31
258.85
257.62
258.20
3,972,678
-0.41(-0.16%)
Dec 14, 2023
258.69
259.59
257.03
258.61
1,459,661
+1.10(+0.43%)
Dec 13, 2023
253.88
257.53
253.58
257.51
2,789,281
+3.86(+1.52%)
Dec 12, 2023
252.53
253.73
251.78
253.64
1,019,881
+1.05(+0.42%)
Dec 11, 2023
251.27
252.65
251.13
252.59
1,627,873
+1.09(+0.43%)
Dec 08, 2023
250.01
251.89
249.79
251.50
1,100,050
+1.12(+0.45%)
Dec 07, 2023
249.53
250.74
249.38
250.37
821,764
+1.77(+0.71%)
Dec 06, 2023
250.40
250.83
248.39
248.61
561,367
-0.94(-0.38%)
Dec 05, 2023
248.86
250.10
248.75
249.55
670,749
-0.22(-0.09%)
Dec 04, 2023
249.15
250.03
248.44
249.77
1,556,355
-1.14(-0.46%)
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
.