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

Russell 1000 Ishares ETF (NY: IWB )

285.07 +0.84 (+0.30%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 9, 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 236.31 240.46 236.31 239.77 438,867 +2.94(+1.24%)
Jun 14, 2023 236.75 237.89 234.95 236.84 521,298 +0.30(+0.13%)
Jun 13, 2023 235.94 236.99 235.54 236.54 860,169 +1.60(+0.68%)
Jun 12, 2023 233.32 235.03 233.03 234.94 757,414 +2.16(+0.93%)
Jun 09, 2023 233.07 234.03 232.29 232.78 353,242 +0.23(+0.10%)
Jun 08, 2023 231.21 232.83 230.75 232.55 597,666 +1.28(+0.56%)
Jun 07, 2023 232.24 232.93 231.00 231.27 778,368 -0.74(-0.32%)
Jun 06, 2023 231.07 232.26 229.82 232.00 1,077,562 +0.70(+0.30%)
Jun 05, 2023 231.72 232.58 230.86 231.31 885,647 -0.44(-0.19%)
Jun 02, 2023 229.88 232.20 229.55 231.75 730,315 +3.59(+1.57%)
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.