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

Russell 1000 Ishares ETF (NY: IWB )

284.23 -0.04 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 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 (%)
Jan 31, 2023 217.70 220.70 217.51 220.61 697,658 +3.34(+1.54%)
Jan 30, 2023 218.42 219.83 217.15 217.26 1,265,781 -2.90(-1.32%)
Jan 27, 2023 218.91 221.45 218.70 220.16 722,226 +0.72(+0.33%)
Jan 26, 2023 218.54 219.55 216.95 219.45 504,802 +2.40(+1.10%)
Jan 25, 2023 214.67 217.25 213.38 217.05 1,130,991 -0.05(-0.02%)
Jan 24, 2023 216.29 217.56 215.49 217.10 430,688 -0.20(-0.09%)
Jan 23, 2023 215.08 218.35 214.66 217.29 2,255,355 +2.68(+1.25%)
Jan 20, 2023 211.43 214.69 210.55 214.61 1,343,062 +4.07(+1.93%)
Jan 19, 2023 210.97 211.87 209.85 210.54 730,126 -1.70(-0.80%)
Jan 18, 2023 216.38 216.99 212.16 212.24 599,451 -3.41(-1.58%)
Jan 17, 2023 215.77 216.84 215.23 215.65 1,147,347 -0.23(-0.10%)
Jan 13, 2023 213.14 216.21 213.13 215.88 687,511 +0.81(+0.37%)
Jan 12, 2023 214.65 215.78 212.55 215.07 755,413 +0.89(+0.42%)
Jan 11, 2023 212.16 214.21 212.04 214.18 418,323 +2.86(+1.35%)
Jan 10, 2023 209.52 211.37 209.07 211.32 576,143 +1.54(+0.74%)
Jan 09, 2023 211.05 212.84 209.74 209.78 899,389 +0.05(+0.02%)
Jan 06, 2023 206.82 210.41 205.30 209.73 712,823 +4.57(+2.23%)
Jan 05, 2023 206.53 206.53 204.87 205.16 1,090,769 -2.45(-1.18%)
Jan 04, 2023 206.96 208.65 205.57 207.60 833,378 +1.76(+0.85%)
Jan 03, 2023 207.95 209.05 204.43 205.85 1,776,478 -1.02(-0.49%)
Dec 30, 2022 205.82 206.88 204.71 206.87 1,753,535 -0.48(-0.23%)
Dec 29, 2022 205.06 207.78 204.87 207.35 1,227,941 +3.73(+1.83%)
Dec 28, 2022 206.18 207.12 203.53 203.62 1,505,386 -2.51(-1.22%)
Dec 27, 2022 206.94 207.11 205.28 206.13 851,773 -0.87(-0.42%)
Dec 23, 2022 205.45 207.01 204.46 207.00 1,193,189 +1.22(+0.59%)
Dec 22, 2022 207.08 207.24 202.65 205.78 1,303,552 -3.01(-1.44%)
Dec 21, 2022 207.28 209.46 206.93 208.78 980,651 +3.09(+1.50%)
Dec 20, 2022 204.86 206.61 204.24 205.69 1,020,687 +0.28(+0.14%)
Dec 19, 2022 207.43 207.52 204.47 205.40 1,521,014 -1.83(-0.88%)
Dec 16, 2022 208.36 208.97 206.05 207.23 2,775,906 -2.47(-1.18%)
Dec 15, 2022 212.51 212.78 208.92 209.70 1,172,023 -5.48(-2.55%)
Dec 14, 2022 216.16 218.25 213.41 215.18 1,527,514 -1.26(-0.58%)
Dec 13, 2022 220.78 220.89 214.87 216.44 1,284,993 +1.67(+0.78%)
Dec 12, 2022 212.19 214.81 211.64 214.77 956,143 +3.08(+1.46%)
Dec 09, 2022 212.63 213.97 211.57 211.69 1,152,939 -1.49(-0.70%)
Dec 08, 2022 212.61 213.92 211.75 213.18 1,094,602 +1.70(+0.80%)
Dec 07, 2022 211.48 212.91 210.93 211.47 1,285,765 -0.46(-0.22%)
Dec 06, 2022 214.90 215.25 210.71 211.93 1,430,551 -3.22(-1.50%)
Dec 05, 2022 217.67 218.15 214.35 215.15 1,358,988 -4.20(-1.91%)
Dec 02, 2022 216.58 219.83 216.58 219.35 1,012,379 -0.31(-0.14%)
Dec 01, 2022 220.04 220.96 218.15 219.66 1,185,628 +0.18(+0.08%)
Nov 30, 2022 212.82 219.52 211.91 219.49 1,539,459 +6.60(+3.10%)
Nov 29, 2022 213.29 214.05 211.94 212.88 887,204 -0.36(-0.17%)
Nov 28, 2022 214.97 215.90 212.76 213.25 1,016,478 -3.43(-1.58%)
Nov 25, 2022 216.34 216.99 216.34 216.68 277,287 +0.00(+0.00%)
Nov 23, 2022 215.04 216.98 215.04 216.68 573,582 +1.44(+0.67%)
Nov 22, 2022 213.31 215.35 212.62 215.24 759,790 +2.81(+1.32%)
Nov 21, 2022 212.39 213.12 211.44 212.43 878,730 -0.82(-0.39%)
Nov 18, 2022 214.20 214.31 211.78 213.25 494,208 +0.86(+0.41%)
Nov 17, 2022 210.40 212.75 210.20 212.39 1,294,611 -0.86(-0.40%)
Nov 16, 2022 214.20 214.45 212.87 213.25 831,042 -1.94(-0.90%)
Nov 15, 2022 216.46 217.11 213.17 215.19 981,320 +2.01(+0.94%)
Nov 14, 2022 214.10 215.89 212.96 213.19 1,383,184 -1.89(-0.88%)
Nov 11, 2022 213.17 215.57 212.39 215.07 1,107,018 +2.22(+1.04%)
Nov 10, 2022 208.91 213.04 208.11 212.85 1,297,715 +11.40(+5.66%)
Nov 09, 2022 204.47 205.16 201.14 201.45 1,156,927 -4.30(-2.09%)
Nov 08, 2022 205.27 207.58 203.47 205.75 1,143,571 +1.10(+0.54%)
Nov 07, 2022 203.47 205.01 202.35 204.65 1,086,025 +1.92(+0.95%)
Nov 04, 2022 203.26 204.27 199.37 202.74 1,280,090 +2.55(+1.28%)
Nov 03, 2022 200.17 201.92 198.87 200.18 2,398,819 -2.08(-1.03%)
Nov 02, 2022 207.40 202.19 202.27 1,116,749 -5.27(-2.54%)
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.