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 (%)
Nov 30, 2021 249.90 250.63 245.85 246.24 1,038,086 -4.83(-1.92%)
Nov 29, 2021 250.88 252.13 249.50 251.06 1,113,364 +2.88(+1.16%)
Nov 26, 2021 249.73 250.54 247.68 248.19 520,703 -5.51(-2.17%)
Nov 24, 2021 251.99 253.83 251.28 253.70 640,807 +0.64(+0.25%)
Nov 23, 2021 252.55 253.61 250.82 253.06 1,143,891 +0.17(+0.07%)
Nov 22, 2021 255.13 256.21 252.83 252.89 606,905 -1.08(-0.43%)
Nov 19, 2021 254.71 255.19 253.86 253.97 571,294 -0.62(-0.24%)
Nov 18, 2021 254.82 254.79 252.90 254.59 991,224 +0.52(+0.21%)
Nov 17, 2021 254.90 254.90 253.72 254.06 446,455 -0.89(-0.35%)
Nov 16, 2021 253.74 255.54 253.66 254.95 602,544 +1.17(+0.46%)
Nov 15, 2021 254.52 254.52 253.24 253.78 367,993 -0.05(-0.02%)
Nov 12, 2021 252.57 254.06 252.12 253.83 599,506 +1.99(+0.79%)
Nov 11, 2021 252.78 252.78 251.83 251.84 517,034 +0.22(+0.09%)
Nov 10, 2021 252.97 251.62 492,351 -2.37(-0.93%)
Nov 09, 2021 254.85 255.12 253.16 253.99 503,966 -0.75(-0.30%)
Nov 08, 2021 255.19 255.36 254.37 254.74 511,144 +0.43(+0.17%)
Nov 05, 2021 254.68 255.67 253.52 254.32 357,818 +0.74(+0.29%)
Nov 04, 2021 253.20 253.91 252.79 253.57 494,425 +0.87(+0.34%)
Nov 03, 2021 250.71 252.81 250.49 252.70 353,808 +1.71(+0.68%)
Nov 02, 2021 250.43 251.13 250.25 251.00 335,814 +0.81(+0.32%)
Nov 01, 2021 250.29 249.83 249.08 250.19 358,985 +0.78(+0.31%)
Oct 29, 2021 247.83 249.66 247.83 249.40 771,421 +0.45(+0.18%)
Oct 28, 2021 247.38 249.04 247.35 248.95 284,561 +2.39(+0.97%)
Oct 27, 2021 248.30 248.60 246.53 246.56 420,820 -1.49(-0.60%)
Oct 26, 2021 248.82 248.04 557,708 +0.03(+0.01%)
Oct 25, 2021 247.17 248.25 246.32 248.01 342,097 +1.25(+0.50%)
Oct 22, 2021 246.77 247.62 245.61 246.77 306,751 -0.35(-0.14%)
Oct 21, 2021 246.00 247.18 245.83 247.12 565,849 +0.95(+0.38%)
Oct 20, 2021 245.67 246.45 245.53 246.17 494,857 +0.90(+0.37%)
Oct 19, 2021 244.47 245.37 244.11 245.27 342,871 +1.71(+0.70%)
Oct 18, 2021 241.75 243.66 241.35 243.56 1,393,798 +0.86(+0.35%)
Oct 15, 2021 242.37 242.96 241.97 242.70 570,805 +1.77(+0.73%)
Oct 14, 2021 239.19 241.08 239.03 240.94 743,601 +3.94(+1.66%)
Oct 13, 2021 236.71 237.49 235.05 237.00 529,830 +1.00(+0.43%)
Oct 12, 2021 236.91 237.16 235.51 236.00 305,616 -0.21(-0.09%)
Oct 11, 2021 237.72 239.21 236.20 236.21 433,773 -1.73(-0.73%)
Oct 08, 2021 239.05 239.06 237.60 237.94 307,517 -0.47(-0.20%)
Oct 07, 2021 238.17 240.04 238.17 238.41 387,300 +2.18(+0.92%)
Oct 06, 2021 233.30 236.38 232.41 236.23 937,241 +1.00(+0.43%)
Oct 05, 2021 233.71 236.46 233.39 235.22 747,980 +2.28(+0.98%)
Oct 04, 2021 235.37 235.71 231.69 232.94 1,176,126 -3.05(-1.29%)
Oct 01, 2021 234.25 237.00 232.26 236.00 1,175,226 +2.68(+1.15%)
Sep 30, 2021 236.89 237.25 228.96 233.31 1,404,137 -2.70(-1.15%)
Sep 29, 2021 236.63 237.47 235.76 236.01 682,726 +0.36(+0.15%)
Sep 28, 2021 239.11 239.18 235.47 235.66 1,185,371 -5.11(-2.12%)
Sep 27, 2021 240.89 241.47 240.25 240.76 299,868 -0.66(-0.27%)
Sep 24, 2021 240.20 241.80 240.16 241.42 592,604 +0.23(+0.09%)
Sep 23, 2021 239.39 242.07 239.39 241.19 483,680 +2.91(+1.22%)
Sep 22, 2021 237.38 239.48 236.93 238.29 540,447 +2.23(+0.95%)
Sep 21, 2021 237.56 238.22 235.61 236.06 713,792 +0.00(+0.00%)
Sep 20, 2021 236.57 237.39 233.27 236.06 1,313,858 -4.06(-1.69%)
Sep 17, 2021 241.88 242.09 239.84 240.11 1,478,133 -2.21(-0.91%)
Sep 16, 2021 242.27 242.95 240.66 242.33 872,687 -0.24(-0.10%)
Sep 15, 2021 240.84 242.78 240.13 242.57 1,047,318 +2.11(+0.88%)
Sep 14, 2021 242.67 242.77 240.04 240.46 620,693 -1.42(-0.59%)
Sep 13, 2021 242.97 243.08 240.62 241.88 670,603 +0.48(+0.20%)
Sep 10, 2021 244.52 244.66 241.28 241.40 563,604 -1.93(-0.79%)
Sep 09, 2021 244.16 245.18 243.17 243.33 441,027 -0.94(-0.39%)
Sep 08, 2021 244.42 244.70 243.16 244.27 538,754 -0.44(-0.18%)
Sep 07, 2021 245.66 245.66 244.38 244.71 1,090,026 -0.99(-0.40%)
Sep 03, 2021 245.24 245.97 244.96 245.70 604,518 -0.02(-0.01%)
Sep 02, 2021 245.72 246.01 245.02 245.72 548,681 +0.80(+0.33%)
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.