Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Ishares ETF (NY: IWB )

290.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 245.67 246.36 244.99 245.08 851,601 -0.24(-0.10%)
Aug 30, 2023 244.27 245.61 244.04 245.32 698,093 +1.13(+0.46%)
Aug 29, 2023 240.63 244.32 240.50 244.19 634,392 +3.65(+1.52%)
Aug 28, 2023 240.51 241.00 239.66 240.54 440,892 +1.38(+0.57%)
Aug 25, 2023 238.33 239.85 236.41 239.17 795,313 +1.78(+0.75%)
Aug 24, 2023 241.54 241.92 237.39 237.39 434,051 -3.35(-1.39%)
Aug 23, 2023 238.71 241.10 238.43 240.74 357,711 +2.67(+1.12%)
Aug 22, 2023 239.65 239.69 237.81 238.07 1,129,858 -0.67(-0.28%)
Aug 21, 2023 237.75 239.20 236.66 238.74 549,842 +1.38(+0.58%)
Aug 18, 2023 235.35 237.85 235.18 237.36 616,756 +0.18(+0.08%)
Aug 17, 2023 239.90 239.96 236.84 237.18 555,484 -1.91(-0.80%)
Aug 16, 2023 240.63 241.52 238.90 239.09 941,463 -1.89(-0.78%)
Aug 15, 2023 242.73 242.91 240.54 240.98 709,969 -2.70(-1.11%)
Aug 14, 2023 241.87 243.68 241.66 243.68 306,310 +1.23(+0.51%)
Aug 11, 2023 241.61 243.03 241.27 242.45 568,435 -0.19(-0.08%)
Aug 10, 2023 243.80 245.76 241.93 242.64 767,705 +0.16(+0.07%)
Aug 09, 2023 244.57 244.57 242.12 242.48 722,511 -1.79(-0.73%)
Aug 08, 2023 243.81 244.49 242.28 244.27 700,434 -1.20(-0.49%)
Aug 07, 2023 244.37 245.49 243.90 245.47 567,118 +2.15(+0.88%)
Aug 04, 2023 245.36 246.64 243.10 243.32 578,511 -1.14(-0.47%)
Aug 03, 2023 243.89 245.44 243.60 244.46 753,932 -0.76(-0.31%)
Aug 02, 2023 246.88 246.99 244.74 245.22 663,415 -3.49(-1.40%)
Aug 01, 2023 248.66 249.03 248.10 248.71 513,152 -0.70(-0.28%)
Jul 31, 2023 249.20 249.70 248.53 249.42 1,266,465 +0.54(+0.22%)
Jul 28, 2023 248.29 249.20 247.84 248.87 476,047 +2.57(+1.04%)
Jul 27, 2023 249.91 250.17 245.74 246.30 664,357 -1.72(-0.69%)
Jul 26, 2023 247.20 248.85 246.95 248.02 815,663 +0.18(+0.07%)
Jul 25, 2023 247.16 248.69 247.15 247.84 338,555 +0.60(+0.24%)
Jul 24, 2023 247.01 247.76 246.56 247.24 643,714 +0.79(+0.32%)
Jul 21, 2023 247.33 247.44 246.33 246.45 666,677 +0.03(+0.01%)
Jul 20, 2023 247.42 248.04 246.00 246.42 1,487,162 -1.62(-0.65%)
Jul 19, 2023 248.21 248.87 247.71 248.04 1,266,190 +0.52(+0.21%)
Jul 18, 2023 245.68 247.91 245.35 247.52 849,578 +1.78(+0.72%)
Jul 17, 2023 244.72 246.30 244.61 245.74 847,732 +1.13(+0.46%)
Jul 14, 2023 245.60 245.88 244.33 244.61 573,999 -0.47(-0.19%)
Jul 13, 2023 244.17 245.51 243.80 245.08 499,950 +2.05(+0.84%)
Jul 12, 2023 243.28 243.78 242.44 243.04 303,487 +1.88(+0.78%)
Jul 11, 2023 239.85 241.38 239.39 241.16 415,161 +1.92(+0.80%)
Jul 10, 2023 238.22 239.39 238.22 239.24 1,092,810 +0.66(+0.28%)
Jul 07, 2023 238.46 240.75 238.42 238.58 544,904 -0.39(-0.16%)
Jul 06, 2023 238.80 239.13 237.40 238.96 544,622 -2.05(-0.85%)
Jul 05, 2023 240.41 241.34 240.40 241.01 660,140 -0.29(-0.12%)
Jul 03, 2023 241.05 241.58 240.77 241.30 1,009,484 +0.22(+0.09%)
Jun 30, 2023 240.04 241.59 240.01 241.08 1,375,532 +2.71(+1.14%)
Jun 29, 2023 237.27 238.44 236.96 238.37 593,647 +1.09(+0.46%)
Jun 28, 2023 236.67 237.94 236.32 237.28 334,394 +0.14(+0.06%)
Jun 27, 2023 234.99 237.53 234.77 237.14 861,341 +2.72(+1.16%)
Jun 26, 2023 235.03 236.14 234.30 234.42 612,246 -0.74(-0.32%)
Jun 23, 2023 235.10 236.26 234.87 235.16 1,821,805 -1.92(-0.81%)
Jun 22, 2023 235.74 237.12 235.54 237.08 857,671 +0.67(+0.28%)
Jun 21, 2023 237.08 237.46 236.09 236.41 537,075 -1.34(-0.57%)
Jun 20, 2023 237.76 238.22 236.50 237.75 427,791 -1.04(-0.43%)
Jun 16, 2023 241.04 241.06 238.72 238.79 1,213,525 -0.98(-0.41%)
Jun 15, 2023 236.31 240.46 239.77 438,867 +16.40(+7.34%)
May 08, 2023 223.30 223.54 222.51 223.37 550,820 +0.18(+0.08%)
May 05, 2023 220.97 223.71 220.97 223.19 338,543 +4.18(+1.91%)
May 04, 2023 219.99 220.33 218.28 219.01 338,379 -1.67(-0.76%)
May 03, 2023 222.25 223.73 220.54 220.68 312,174 -1.45(-0.65%)
May 02, 2023 224.27 224.27 220.46 222.13 564,497 -2.61(-1.16%)
May 01, 2023 224.71 225.77 224.58 224.74 400,335 -0.13(-0.06%)
Apr 28, 2023 222.38 224.91 222.38 224.87 648,603 +1.84(+0.83%)
Apr 27, 2023 220.05 223.15 220.04 223.03 594,171 +4.21(+1.92%)
Apr 26, 2023 220.29 220.67 218.44 218.81 308,408 -0.88(-0.40%)
Apr 25, 2023 222.30 222.49 219.60 219.69 294,499 -3.66(-1.64%)
Apr 24, 2023 222.94 223.68 222.26 223.35 409,762 +0.18(+0.08%)
Apr 21, 2023 223.25 223.47 222.16 223.17 532,345 +0.19(+0.08%)
Apr 20, 2023 222.66 224.06 222.27 222.99 233,168 -1.35(-0.60%)
Apr 19, 2023 223.20 224.81 223.20 224.34 283,470 -0.06(-0.03%)
Apr 18, 2023 225.05 225.21 223.62 224.40 545,153 +0.26(+0.11%)
Apr 17, 2023 223.31 224.22 222.64 224.14 1,135,578 +0.69(+0.31%)
Apr 14, 2023 223.59 224.80 222.04 223.45 535,538 -0.51(-0.23%)
Apr 13, 2023 221.76 224.14 221.51 223.96 598,136 +2.88(+1.30%)
Apr 12, 2023 223.19 223.41 220.75 221.08 418,340 -0.89(-0.40%)
Apr 11, 2023 222.08 222.83 221.67 221.97 262,806 +0.12(+0.05%)
Apr 10, 2023 220.12 221.85 219.75 221.85 486,749 +0.33(+0.15%)
Apr 06, 2023 220.23 221.59 219.59 221.53 386,894 +0.79(+0.36%)
Apr 05, 2023 221.06 221.24 219.68 220.74 609,743 -0.67(-0.30%)
Apr 04, 2023 223.20 223.21 220.68 221.41 521,345 -1.42(-0.64%)
Apr 03, 2023 221.91 223.06 221.40 222.83 374,158 +0.68(+0.31%)
Mar 31, 2023 219.47 222.24 219.47 222.15 1,356,285 +3.28(+1.50%)
Mar 30, 2023 219.05 219.35 217.87 218.86 700,341 +1.25(+0.58%)
Mar 29, 2023 216.56 217.71 216.10 217.61 596,856 +3.18(+1.48%)
Mar 28, 2023 214.44 214.93 213.36 214.44 1,040,639 -0.42(-0.20%)
Mar 27, 2023 215.66 216.09 214.35 214.86 628,194 +0.61(+0.29%)
Mar 24, 2023 212.12 214.37 211.00 214.25 496,905 +1.26(+0.59%)
Mar 23, 2023 214.22 216.46 211.48 212.99 532,237 +0.39(+0.18%)
Mar 22, 2023 216.37 218.27 212.59 212.59 474,542 -3.71(-1.72%)
Mar 21, 2023 215.41 216.68 214.67 216.31 550,119 +3.02(+1.41%)
Mar 20, 2023 211.78 213.72 211.50 213.29 772,404 +1.87(+0.88%)
Mar 17, 2023 213.51 213.77 210.62 211.43 2,150,485 -2.62(-1.23%)
Mar 16, 2023 209.19 214.25 208.77 214.05 1,270,046 +3.64(+1.73%)
Mar 15, 2023 208.93 210.42 207.34 210.41 890,918 -1.39(-0.65%)
Mar 14, 2023 211.34 212.89 209.37 211.80 1,738,591 +3.42(+1.64%)
Mar 13, 2023 206.42 210.84 205.74 208.38 683,346 -0.53(-0.25%)
Mar 10, 2023 212.04 212.90 207.93 208.91 1,148,362 -3.43(-1.61%)
Mar 09, 2023 216.79 217.83 211.80 212.34 549,162 -4.17(-1.92%)
Mar 08, 2023 216.33 216.94 215.30 216.50 634,261 +0.32(+0.15%)
Mar 07, 2023 219.50 219.64 215.86 216.18 1,001,145 -3.28(-1.50%)
Mar 06, 2023 219.91 221.26 219.25 219.46 638,131 -0.14(-0.06%)
Mar 03, 2023 217.11 219.72 216.81 219.60 503,207 +3.51(+1.62%)
Mar 02, 2023 213.46 216.56 213.04 216.09 679,606 +1.66(+0.77%)
Mar 01, 2023 215.02 215.48 213.77 214.43 858,331 -0.89(-0.42%)
Feb 28, 2023 215.64 216.83 215.16 215.33 932,389 -0.61(-0.28%)
Feb 27, 2023 216.96 217.88 215.44 215.94 536,133 +0.71(+0.33%)
Feb 24, 2023 214.99 215.69 213.73 215.23 365,731 -2.38(-1.09%)
Feb 23, 2023 218.02 218.41 215.15 217.61 649,403 +1.14(+0.53%)
Feb 22, 2023 216.96 217.89 215.72 216.47 513,153 -0.17(-0.08%)
Feb 21, 2023 219.04 219.45 216.51 216.63 1,276,088 -4.64(-2.10%)
Feb 17, 2023 220.83 221.33 219.55 221.27 614,324 -0.61(-0.27%)
Feb 16, 2023 222.26 224.45 221.87 221.88 575,379 -3.13(-1.39%)
Feb 15, 2023 222.93 225.01 222.46 225.01 528,640 +1.08(+0.48%)
Feb 14, 2023 223.04 225.25 221.69 223.93 605,892 +0.11(+0.05%)
Feb 13, 2023 221.57 223.97 221.37 223.82 1,021,998 +2.52(+1.14%)
Feb 10, 2023 220.10 221.48 219.77 221.30 500,942 +0.40(+0.18%)
Feb 09, 2023 224.97 225.03 220.24 220.90 705,228 -2.16(-0.97%)
Feb 08, 2023 224.27 225.11 222.69 223.06 436,122 -2.39(-1.06%)
Feb 07, 2023 222.25 226.09 221.28 225.45 463,790 +2.92(+1.31%)
Feb 06, 2023 222.41 223.36 221.60 222.53 886,231 -1.57(-0.70%)
Feb 03, 2023 223.74 226.62 223.38 224.10 689,176 -2.43(-1.07%)
Feb 02, 2023 225.47 227.44 224.52 226.53 1,482,270 +3.43(+1.54%)
Feb 01, 2023 220.02 224.67 218.60 223.10 936,501 +2.52(+1.14%)
Jan 31, 2023 217.67 220.68 217.49 220.58 697,731 +3.34(+1.54%)
Jan 30, 2023 218.40 219.81 217.12 217.24 1,265,913 -2.90(-1.32%)
Jan 27, 2023 218.88 221.43 218.68 220.14 722,301 +0.72(+0.33%)
Jan 26, 2023 218.52 219.53 216.93 219.42 504,855 +2.40(+1.10%)
Jan 25, 2023 214.65 217.23 213.36 217.03 1,131,109 -0.05(-0.02%)
Jan 24, 2023 216.27 217.54 215.46 217.07 430,733 -0.20(-0.09%)
Jan 23, 2023 215.06 218.33 214.64 217.27 2,255,589 +2.68(+1.25%)
Jan 20, 2023 211.41 214.67 210.53 214.59 1,343,201 +4.07(+1.93%)
Jan 19, 2023 210.94 211.85 209.82 210.52 730,201 -1.70(-0.80%)
Jan 18, 2023 216.36 216.97 212.14 212.22 599,513 -3.41(-1.58%)
Jan 17, 2023 215.75 216.82 215.20 215.63 1,147,466 -0.23(-0.10%)
Jan 13, 2023 213.12 216.19 213.11 215.86 687,583 +0.81(+0.37%)
Jan 12, 2023 214.63 215.76 212.53 215.05 755,492 +0.89(+0.42%)
Jan 11, 2023 212.14 214.19 212.02 214.16 418,366 +2.86(+1.35%)
Jan 10, 2023 209.50 211.35 209.05 211.30 576,202 +1.54(+0.74%)
Jan 09, 2023 211.03 212.82 209.72 209.75 899,482 +0.05(+0.02%)
Jan 06, 2023 206.80 210.38 205.28 209.71 712,898 +4.57(+2.23%)
Jan 05, 2023 206.51 206.51 204.85 205.14 1,090,883 -2.45(-1.18%)
Jan 04, 2023 206.94 208.62 205.55 207.58 833,464 +1.76(+0.85%)
Jan 03, 2023 207.93 209.03 204.41 205.82 1,776,663 -1.02(-0.49%)
Dec 30, 2022 205.79 206.86 204.69 206.85 1,753,717 -0.48(-0.23%)
Dec 29, 2022 205.04 207.76 204.85 207.33 1,228,069 +3.73(+1.83%)
Dec 28, 2022 206.16 207.10 203.51 203.59 1,505,542 -2.52(-1.22%)
Dec 27, 2022 206.92 207.09 205.26 206.11 851,861 -0.86(-0.42%)
Dec 23, 2022 205.43 206.98 204.44 206.97 1,193,313 +1.22(+0.59%)
Dec 22, 2022 207.06 207.22 202.63 205.76 1,303,688 -3.01(-1.44%)
Dec 21, 2022 207.26 209.44 206.91 208.76 980,753 +3.09(+1.50%)
Dec 20, 2022 204.84 206.59 204.22 205.67 1,020,793 +0.28(+0.14%)
Dec 19, 2022 207.41 207.50 204.45 205.38 1,521,172 -1.83(-0.88%)
Dec 16, 2022 208.34 208.95 206.03 207.21 2,776,194 -2.47(-1.18%)
Dec 15, 2022 212.49 212.76 208.90 209.68 1,172,145 -5.48(-2.55%)
Dec 14, 2022 216.14 218.22 213.39 215.16 1,527,673 -1.26(-0.58%)
Dec 13, 2022 220.76 220.87 214.84 216.42 1,285,126 +1.67(+0.78%)
Dec 12, 2022 212.17 214.79 211.62 214.75 956,243 +3.08(+1.46%)
Dec 09, 2022 212.61 213.95 211.55 211.67 1,153,059 -1.49(-0.70%)
Dec 08, 2022 212.59 213.90 211.73 213.15 1,094,716 +1.70(+0.80%)
Dec 07, 2022 211.46 212.89 210.90 211.45 1,285,899 -0.46(-0.22%)
Dec 06, 2022 214.88 215.22 210.69 211.91 1,430,700 -3.22(-1.50%)
Dec 05, 2022 217.65 218.12 214.33 215.13 1,359,129 -4.20(-1.91%)
Dec 02, 2022 216.56 219.81 216.56 219.33 1,012,484 -0.31(-0.14%)
Dec 01, 2022 220.02 220.93 218.12 219.64 1,185,751 +0.18(+0.08%)
Nov 30, 2022 212.80 219.49 211.89 219.47 1,539,620 +6.60(+3.10%)
Nov 29, 2022 213.27 214.03 211.92 212.86 887,296 -0.36(-0.17%)
Nov 28, 2022 214.94 215.87 212.73 213.22 1,016,584 -3.43(-1.58%)
Nov 25, 2022 216.31 216.97 216.31 216.66 277,316 +0.00(+0.00%)
Nov 23, 2022 215.01 216.96 215.01 216.66 573,641 +1.44(+0.67%)
Nov 22, 2022 213.29 215.33 212.60 215.22 759,869 +2.81(+1.32%)
Nov 21, 2022 212.37 213.09 211.42 212.41 878,821 -0.82(-0.39%)
Nov 18, 2022 214.18 214.29 211.75 213.23 494,260 +0.86(+0.41%)
Nov 17, 2022 210.38 212.72 210.18 212.37 1,294,745 -0.86(-0.40%)
Nov 16, 2022 214.18 214.43 212.85 213.23 831,128 -1.94(-0.90%)
Nov 15, 2022 216.44 217.09 213.14 215.17 981,422 +2.01(+0.94%)
Nov 14, 2022 214.07 215.86 212.94 213.16 1,383,328 -1.89(-0.88%)
Nov 11, 2022 213.14 215.55 212.37 215.05 1,107,133 +2.22(+1.04%)
Nov 10, 2022 208.89 213.02 208.09 212.83 1,297,850 +11.40(+5.66%)
Nov 09, 2022 204.45 205.14 201.12 201.43 1,157,047 -4.30(-2.09%)
Nov 08, 2022 205.25 207.56 203.45 205.73 1,143,690 +1.10(+0.54%)
Nov 07, 2022 203.45 204.99 202.33 204.63 1,086,138 +1.92(+0.95%)
Nov 04, 2022 203.24 204.25 199.35 202.72 1,280,224 +2.55(+1.28%)
Nov 03, 2022 200.15 201.90 198.85 200.16 2,399,069 -2.08(-1.03%)
Nov 02, 2022 207.38 202.17 202.25 1,116,865 -5.27(-2.54%)
Nov 01, 2022 210.42 210.66 206.98 207.52 1,541,144 -0.80(-0.38%)
Oct 31, 2022 208.46 209.56 207.85 208.32 1,901,483 -1.52(-0.72%)
Oct 28, 2022 204.97 210.04 204.97 209.84 1,066,511 +4.71(+2.30%)
Oct 27, 2022 206.71 207.79 204.76 205.12 988,212 -1.02(-0.49%)
Oct 26, 2022 205.71 209.15 205.68 206.14 1,240,051 -1.47(-0.71%)
Oct 25, 2022 203.88 207.76 203.88 207.61 1,031,535 +3.65(+1.79%)
Oct 24, 2022 202.58 204.62 200.95 203.96 1,159,624 +2.28(+1.13%)
Oct 21, 2022 196.68 201.99 196.07 201.68 1,440,808 +4.49(+2.28%)
Oct 20, 2022 198.53 201.04 196.64 197.19 1,721,893 -1.59(-0.80%)
Oct 19, 2022 199.12 200.71 197.16 198.78 1,927,147 -1.59(-0.80%)
Oct 18, 2022 202.12 202.69 198.48 200.38 1,019,773 +2.34(+1.18%)
Oct 17, 2022 196.40 198.62 196.40 198.04 2,011,245 +5.09(+2.64%)
Oct 14, 2022 198.77 199.81 192.56 192.95 1,693,536 -4.52(-2.29%)
Oct 13, 2022 188.84 198.32 187.86 197.47 1,671,644 +4.78(+2.48%)
Oct 12, 2022 193.49 194.30 192.41 192.69 1,807,279 -0.53(-0.27%)
Oct 11, 2022 193.70 196.12 191.99 193.21 2,729,180 -1.35(-0.69%)
Oct 10, 2022 196.77 196.87 193.22 194.56 1,127,931 -1.64(-0.84%)
Oct 07, 2022 199.69 199.69 195.14 196.21 1,309,871 -5.71(-2.83%)
Oct 06, 2022 203.12 204.81 201.59 201.92 1,583,477 -1.89(-0.93%)
Oct 05, 2022 201.91 205.11 200.44 203.81 1,254,262 -0.44(-0.22%)
Oct 04, 2022 201.32 204.32 201.24 204.25 1,734,140 +6.33(+3.20%)
Oct 03, 2022 194.74 198.98 193.85 197.92 2,677,328 +4.85(+2.51%)
Sep 30, 2022 195.28 197.49 192.77 193.07 2,591,829 -2.71(-1.38%)
Sep 29, 2022 197.86 198.00 194.00 195.78 1,752,221 -4.00(-2.00%)
Sep 28, 2022 196.34 200.84 195.50 199.78 5,333,316 +3.98(+2.03%)
Sep 27, 2022 198.49 199.58 194.50 195.80 1,839,463 -0.39(-0.20%)
Sep 26, 2022 197.32 199.56 195.55 196.19 2,125,759 -2.09(-1.05%)
Sep 23, 2022 199.60 199.78 195.76 198.27 1,324,801 -3.51(-1.74%)
Sep 22, 2022 203.51 203.81 201.44 201.79 955,942 -2.03(-0.99%)
Sep 21, 2022 208.49 210.33 203.81 203.81 1,120,793 -3.63(-1.75%)
Sep 20, 2022 208.04 208.56 205.98 207.45 1,450,476 -2.44(-1.16%)
Sep 19, 2022 206.50 209.95 206.44 209.88 764,095 +1.61(+0.77%)
Sep 16, 2022 208.04 208.62 206.56 208.27 2,511,418 -2.04(-0.97%)
Sep 15, 2022 211.71 213.44 209.53 210.32 678,456 -2.29(-1.08%)
Sep 14, 2022 212.64 213.34 210.72 212.61 1,097,309 +0.80(+0.38%)
Sep 13, 2022 216.46 216.87 211.16 211.81 786,820 -9.49(-4.29%)
Sep 12, 2022 219.99 221.72 219.97 221.30 867,662 +2.32(+1.06%)
Sep 09, 2022 216.88 219.43 216.73 218.99 558,003 +3.59(+1.67%)
Sep 08, 2022 212.50 215.51 211.88 215.39 813,979 +1.60(+0.75%)
Sep 07, 2022 209.87 214.24 209.65 213.79 1,307,340 +3.94(+1.88%)
Sep 06, 2022 211.44 211.73 208.66 209.85 805,364 -0.90(-0.43%)
Sep 02, 2022 215.11 215.74 209.79 210.75 969,095 -2.19(-1.03%)
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.