Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	246.19	246.79	242.71	242.86	2,015,646	-3.81(-1.54%)
Mar 30, 2022	247.80	248.23	245.51	246.67	624,326	-1.84(-0.74%)
Mar 29, 2022	247.03	248.78	245.98	248.51	852,725	+3.40(+1.39%)
Mar 28, 2022	243.00	245.11	241.89	245.11	743,144	+1.80(+0.74%)
Mar 25, 2022	242.50	243.47	241.15	243.32	704,629	+0.90(+0.37%)
Mar 24, 2022	240.04	242.41	239.39	242.41	342,443	+3.57(+1.50%)
Mar 23, 2022	240.56	241.47	238.84	238.84	1,028,544	-3.21(-1.32%)
Mar 22, 2022	239.86	242.49	239.80	242.04	392,452	+2.91(+1.22%)
Mar 21, 2022	239.18	240.30	237.08	239.13	668,990	-0.06(-0.02%)
Mar 18, 2022	235.72	239.46	235.29	239.19	897,526	+2.63(+1.11%)
Mar 17, 2022	232.39	236.51	232.13	236.56	750,642	+3.22(+1.38%)
Mar 16, 2022	230.03	233.41	227.51	233.34	961,317	+5.40(+2.37%)
Mar 15, 2022	224.36	228.28	223.95	227.94	1,757,163	+4.77(+2.14%)
Mar 14, 2022	225.32	227.25	222.50	223.16	1,391,851	-1.94(-0.86%)
Mar 11, 2022	229.31	229.95	224.86	225.10	765,913	-3.15(-1.38%)
Mar 10, 2022	226.80	228.69	225.49	228.25	853,107	-1.00(-0.43%)
Mar 09, 2022	227.78	230.34	226.96	229.25	1,071,165	+6.11(+2.74%)
Mar 08, 2022	224.50	228.94	222.36	223.14	2,039,290	-1.52(-0.68%)
Mar 07, 2022	231.31	231.63	224.54	224.66	975,034	-7.07(-3.05%)
Mar 04, 2022	232.24	232.39	229.54	231.72	970,909	-2.35(-1.00%)
Mar 03, 2022	236.53	237.07	233.01	234.08	775,755	-1.57(-0.67%)
Mar 02, 2022	232.58	236.49	232.07	235.64	1,760,619	+4.26(+1.84%)

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