Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

288.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 287.03 288.10 285.97 288.10 579,054 +2.76(+0.97%)
Mar 26, 2024 286.84 286.98 285.33 285.34 523,513 -0.55(-0.19%)
Mar 25, 2024 286.12 286.61 285.88 285.89 367,983 -0.78(-0.27%)
Mar 22, 2024 287.16 287.49 286.51 286.67 764,316 -0.67(-0.23%)
Mar 21, 2024 287.86 288.40 287.26 287.34 542,915 +1.01(+0.35%)
Mar 20, 2024 283.53 286.42 283.30 286.33 534,795 +2.77(+0.98%)
Mar 19, 2024 281.39 283.67 281.09 283.56 1,301,226 +1.55(+0.55%)
Mar 18, 2024 282.37 283.29 281.75 282.01 1,009,401 +1.79(+0.64%)
Mar 15, 2024 280.37 281.42 279.64 280.23 1,604,033 -1.99(-0.71%)
Mar 14, 2024 283.68 283.68 280.54 282.22 1,558,958 -0.83(-0.29%)
Mar 13, 2024 283.38 283.76 282.23 283.05 765,724 -0.38(-0.13%)
Mar 12, 2024 281.63 283.65 280.22 283.43 1,036,309 +2.90(+1.03%)
Mar 11, 2024 280.05 280.86 279.05 280.53 742,606 -0.22(-0.08%)
Mar 08, 2024 283.03 284.36 280.49 280.75 630,882 -1.87(-0.66%)
Mar 07, 2024 281.47 283.04 281.02 282.62 700,210 +2.80(+1.00%)
Mar 06, 2024 280.26 280.99 278.99 279.82 1,102,186 +1.62(+0.58%)
Mar 05, 2024 279.95 280.12 277.02 278.20 761,426 -2.96(-1.05%)
Mar 04, 2024 281.14 282.13 280.96 281.17 569,477 -0.21(-0.07%)
Mar 01, 2024 279.33 281.56 279.02 281.38 634,410 +2.45(+0.88%)
Feb 29, 2024 278.73 279.73 277.36 278.92 2,520,891 +1.12(+0.40%)
Feb 28, 2024 277.35 278.24 277.12 277.81 418,432 -0.43(-0.15%)
Feb 27, 2024 278.02 278.35 277.12 278.24 497,266 +0.59(+0.21%)
Feb 26, 2024 278.69 278.98 277.60 277.65 922,229 -0.82(-0.29%)
Feb 23, 2024 279.10 279.71 278.10 278.46 741,047 +0.04(+0.01%)
Feb 22, 2024 276.06 278.81 275.91 278.43 883,277 +5.57(+2.04%)
Feb 21, 2024 271.51 272.89 270.87 272.85 384,826 +0.10(+0.04%)
Feb 20, 2024 273.25 273.62 271.44 272.75 473,662 -1.50(-0.55%)
Feb 16, 2024 275.24 276.18 273.95 274.25 1,382,215 -1.40(-0.51%)
Feb 15, 2024 274.22 275.79 273.91 275.64 493,016 +1.86(+0.68%)
Feb 14, 2024 272.59 273.97 271.41 273.78 373,864 +2.71(+1.00%)
Feb 13, 2024 271.08 272.07 269.17 271.07 452,291 -3.94(-1.43%)
Feb 12, 2024 274.93 276.35 274.59 275.00 464,271 +0.00(+0.00%)
Feb 09, 2024 273.87 275.19 273.56 275.00 377,667 +1.55(+0.56%)
Feb 08, 2024 272.94 273.57 272.72 273.46 1,910,589 +0.42(+0.15%)
Feb 07, 2024 271.81 273.30 271.48 273.04 1,777,931 +2.38(+0.88%)
Feb 06, 2024 270.48 270.86 269.66 270.66 402,927 +0.92(+0.34%)
Feb 05, 2024 270.62 270.62 268.43 269.74 489,576 -1.30(-0.48%)
Feb 02, 2024 268.50 271.87 268.22 271.04 391,627 +2.63(+0.98%)
Feb 01, 2024 266.11 268.40 265.21 268.40 643,595 +3.44(+1.30%)
Jan 31, 2024 267.96 268.40 264.90 264.97 791,024 -4.43(-1.64%)
Jan 30, 2024 269.34 269.73 268.92 269.39 671,029 -0.33(-0.12%)
Jan 29, 2024 267.65 269.72 267.36 269.72 365,301 +2.35(+0.88%)
Jan 26, 2024 267.41 268.30 266.93 267.37 284,132 -0.14(-0.05%)
Jan 25, 2024 267.34 267.75 266.20 267.51 530,025 +1.28(+0.48%)
Jan 24, 2024 267.69 268.16 266.07 266.23 299,013 +0.14(+0.05%)
Jan 23, 2024 266.00 266.25 265.08 266.09 297,244 +0.66(+0.25%)
Jan 22, 2024 265.66 266.47 265.09 265.43 767,745 +0.74(+0.28%)
Jan 19, 2024 262.59 264.84 261.68 264.70 1,335,029 +3.27(+1.25%)
Jan 18, 2024 260.34 261.75 259.24 261.43 391,884 +2.31(+0.89%)
Jan 17, 2024 258.96 259.46 257.90 259.11 315,366 -1.56(-0.60%)
Jan 16, 2024 260.80 261.60 259.70 260.67 436,169 -0.98(-0.37%)
Jan 12, 2024 262.25 262.96 261.01 261.65 357,600 +0.04(+0.02%)
Jan 11, 2024 262.21 262.57 259.38 261.61 761,695 -0.20(-0.08%)
Jan 10, 2024 260.45 262.24 260.29 261.81 1,528,481 +1.30(+0.50%)
Jan 09, 2024 259.41 260.96 259.01 260.51 413,114 -0.26(-0.10%)
Jan 08, 2024 257.32 260.87 257.32 260.77 726,615 +3.62(+1.41%)
Jan 05, 2024 256.61 258.44 256.29 257.15 838,501 +0.47(+0.18%)
Jan 04, 2024 257.00 258.67 256.58 256.68 887,935 -0.72(-0.28%)
Jan 03, 2024 258.49 258.75 257.07 257.40 545,076 -2.48(-0.96%)
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.