Russell 1000 Ishares ETF (NY: IWB )

288.03 -0.07 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 138.74 139.50 138.27 138.27 1,627,283 +0.15(+0.11%)
Jun 28, 2018 137.21 138.50 136.85 138.12 1,479,820 +0.85(+0.62%)
Jun 27, 2018 138.89 139.63 137.22 137.28 1,693,238 -1.20(-0.87%)
Jun 26, 2018 138.53 138.95 138.07 138.48 2,012,701 +0.27(+0.20%)
Jun 25, 2018 139.46 139.79 137.29 138.21 2,341,699 -1.89(-1.35%)
Jun 22, 2018 140.55 140.70 140.08 140.10 1,854,283 +0.18(+0.13%)
Jun 21, 2018 140.84 140.84 139.63 139.91 1,784,045 -0.98(-0.70%)
Jun 20, 2018 141.01 141.23 140.65 140.90 681,563 +0.32(+0.23%)
Jun 19, 2018 139.83 140.69 139.54 140.58 1,304,498 -0.54(-0.38%)
Jun 18, 2018 140.50 141.19 140.28 141.12 723,053 -0.24(-0.17%)
Jun 15, 2018 141.50 140.45 141.35 3,606,199 -0.16(-0.11%)
Jun 14, 2018 141.63 141.81 141.18 141.51 781,806 +0.40(+0.28%)
Jun 13, 2018 141.81 141.91 141.07 141.11 842,674 -0.55(-0.39%)
Jun 12, 2018 141.65 141.86 141.30 141.65 434,111 +0.23(+0.16%)
Jun 11, 2018 141.31 141.80 141.30 141.43 1,499,283 +0.23(+0.16%)
Jun 08, 2018 140.60 141.25 140.32 141.20 1,200,942 +0.44(+0.31%)
Jun 07, 2018 141.08 141.29 140.29 140.76 757,053 -0.10(-0.07%)
Jun 06, 2018 140.87 140.86 5,113,657 +1.16(+0.83%)
Jun 05, 2018 139.63 139.86 139.19 139.70 1,446,978 +0.18(+0.13%)
Jun 04, 2018 139.24 139.61 138.97 139.51 887,742 +0.68(+0.49%)
Jun 01, 2018 138.21 138.96 137.81 138.83 1,180,728 +1.43(+1.04%)
May 31, 2018 138.16 138.28 137.16 137.40 1,251,257 -0.96(-0.69%)
May 30, 2018 137.31 138.60 137.29 138.36 1,241,043 +1.78(+1.31%)
May 29, 2018 137.18 137.57 135.94 136.58 1,439,289 -1.48(-1.07%)
May 25, 2018 138.06 138.06 138.06 0 -0.31(-0.22%)
May 24, 2018 138.39 138.54 137.34 138.37 885,115 -0.22(-0.16%)
May 23, 2018 137.58 138.62 137.49 138.59 1,493,704 +0.39(+0.28%)
May 22, 2018 138.98 139.09 138.09 138.20 1,205,743 -0.45(-0.32%)
May 21, 2018 138.38 138.94 138.29 138.64 630,080 +1.00(+0.73%)
May 18, 2018 137.74 137.94 137.46 137.64 304,622 -0.28(-0.20%)
May 17, 2018 137.93 138.52 137.49 137.92 499,424 -0.08(-0.06%)
May 16, 2018 137.44 138.27 137.44 138.00 534,678 +0.65(+0.47%)
May 15, 2018 137.55 137.62 136.91 137.36 953,258 -0.96(-0.70%)
May 14, 2018 138.53 138.90 138.06 138.32 586,835 +0.16(+0.12%)
May 11, 2018 138.02 138.45 137.69 138.16 927,459 +0.26(+0.19%)
May 10, 2018 137.06 138.09 137.03 137.90 714,733 +1.23(+0.90%)
May 09, 2018 135.73 136.85 135.50 136.67 1,211,688 +1.24(+0.91%)
May 08, 2018 135.20 135.59 134.58 135.43 660,500 +0.05(+0.03%)
May 07, 2018 135.34 135.92 135.00 135.38 555,922 +0.55(+0.40%)
May 04, 2018 132.63 135.24 132.40 134.84 872,167 +1.73(+1.30%)
May 03, 2018 133.00 133.48 131.34 133.11 782,800 -0.29(-0.22%)
May 02, 2018 134.17 134.67 133.21 133.40 620,503 -0.86(-0.64%)
May 01, 2018 133.66 134.32 132.87 134.26 842,664 +0.30(+0.22%)
Apr 30, 2018 135.44 135.71 133.96 133.96 940,475 -1.13(-0.84%)
Apr 27, 2018 135.26 135.47 134.49 135.09 688,477 +0.10(+0.07%)
Apr 26, 2018 134.21 135.40 133.96 134.98 992,644 +1.39(+1.04%)
Apr 25, 2018 133.29 133.90 132.28 133.59 1,443,126 +0.21(+0.16%)
Apr 24, 2018 135.70 135.84 132.51 133.38 1,124,091 -1.72(-1.27%)
Apr 23, 2018 135.55 135.81 134.49 135.10 1,181,119 -0.04(-0.03%)
Apr 20, 2018 136.32 136.32 134.68 135.15 1,116,291 -1.13(-0.83%)
Apr 19, 2018 136.70 136.79 135.72 136.28 693,317 -0.76(-0.56%)
Apr 18, 2018 137.17 137.51 136.79 137.04 984,393 +0.16(+0.11%)
Apr 17, 2018 136.43 137.24 136.16 136.89 982,880 +1.44(+1.06%)
Apr 16, 2018 135.27 135.88 134.82 135.45 1,457,189 +1.07(+0.80%)
Apr 13, 2018 135.49 135.55 133.75 134.38 2,003,689 -0.33(-0.24%)
Apr 12, 2018 134.47 135.27 134.17 134.70 766,171 +1.01(+0.75%)
Apr 11, 2018 133.50 134.62 133.49 133.69 694,413 -0.64(-0.47%)
Apr 10, 2018 133.82 134.78 133.30 134.33 972,498 +2.14(+1.62%)
Apr 09, 2018 132.54 134.16 132.03 132.19 879,461 +0.46(+0.35%)
Apr 06, 2018 133.56 134.38 130.80 131.73 1,204,223 -2.87(-2.13%)
Apr 05, 2018 134.48 135.09 133.99 134.59 676,966 +0.91(+0.68%)
Apr 04, 2018 130.25 133.94 130.03 133.68 1,896,542 +1.52(+1.15%)
Apr 03, 2018 131.31 132.42 130.28 132.16 1,430,980 +1.64(+1.25%)
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.