Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	219.49	222.26	219.49	222.17	1,356,144	+3.28(+1.50%)
Mar 30, 2023	219.07	219.37	217.89	218.89	700,268	+1.25(+0.58%)
Mar 29, 2023	216.58	217.73	216.12	217.63	596,793	+3.18(+1.48%)
Mar 28, 2023	214.47	214.95	213.38	214.46	1,040,531	-0.42(-0.20%)
Mar 27, 2023	215.68	216.11	214.37	214.88	628,129	+0.61(+0.29%)
Mar 24, 2023	212.14	214.39	211.02	214.27	496,853	+1.26(+0.59%)
Mar 23, 2023	214.24	216.48	211.50	213.01	532,182	+0.39(+0.18%)
Mar 22, 2023	216.39	218.30	212.61	212.62	474,492	-3.71(-1.72%)
Mar 21, 2023	215.43	216.71	214.70	216.33	550,062	+3.02(+1.41%)
Mar 20, 2023	211.80	213.75	211.53	213.31	772,324	+1.87(+0.88%)
Mar 17, 2023	213.53	213.80	210.64	211.45	2,150,262	-2.62(-1.23%)
Mar 16, 2023	209.21	214.27	208.79	214.07	1,269,914	+3.64(+1.73%)
Mar 15, 2023	208.95	210.44	207.36	210.44	890,825	-1.39(-0.65%)
Mar 14, 2023	211.36	212.91	209.39	211.82	1,738,411	+3.42(+1.64%)
Mar 13, 2023	206.45	210.86	205.76	208.40	683,275	-0.53(-0.25%)
Mar 10, 2023	212.07	212.92	207.95	208.93	1,148,242	-3.43(-1.61%)
Mar 09, 2023	216.81	217.85	211.82	212.36	549,105	-4.17(-1.92%)
Mar 08, 2023	216.35	216.96	215.32	216.53	634,196	+0.32(+0.15%)
Mar 07, 2023	219.53	219.67	215.88	216.20	1,001,041	-3.28(-1.50%)
Mar 06, 2023	219.94	221.28	219.27	219.49	638,065	-0.14(-0.06%)
Mar 03, 2023	217.14	219.74	216.83	219.62	503,154	+3.51(+1.62%)
Mar 02, 2023	213.48	216.59	213.06	216.12	679,535	+1.66(+0.77%)

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.

Russell 1000 Ishares ETF (NY: IWB )

Historical Prices

Sections

Services

Contact Information

Follow Us