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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 202.67 202.67 202.67 611,497 +0.90(+0.45%)
Dec 30, 2020 201.99 202.36 201.60 201.77 611,497 +0.41(+0.20%)
Dec 29, 2020 202.91 202.94 201.00 201.36 596,301 -0.49(-0.24%)
Dec 28, 2020 202.04 202.21 201.63 201.84 579,285 +1.18(+0.59%)
Dec 24, 2020 200.52 200.76 199.94 200.67 629,875 +0.67(+0.34%)
Dec 23, 2020 200.63 201.13 199.97 200.00 461,082 +0.00(+0.00%)
Dec 22, 2020 200.33 200.41 199.18 200.00 467,532 +0.04(+0.02%)
Dec 21, 2020 198.37 200.38 196.80 199.96 571,913 -0.60(-0.30%)
Dec 18, 2020 201.42 201.60 199.27 200.56 870,913 -0.60(-0.30%)
Dec 17, 2020 200.67 201.16 200.37 201.16 491,202 +1.53(+0.77%)
Dec 16, 2020 199.55 200.19 199.01 199.63 894,659 +0.30(+0.15%)
Dec 15, 2020 198.15 199.42 197.50 199.34 955,779 +2.66(+1.35%)
Dec 14, 2020 198.86 199.38 196.68 196.68 911,282 -0.79(-0.40%)
Dec 11, 2020 196.81 197.56 195.74 197.47 559,571 -0.29(-0.14%)
Dec 10, 2020 196.47 198.16 196.09 197.76 486,866 +0.40(+0.20%)
Dec 09, 2020 199.89 199.94 196.81 197.36 1,768,996 -2.04(-1.02%)
Dec 08, 2020 198.21 199.81 198.00 199.40 778,686 +0.54(+0.27%)
Dec 07, 2020 198.59 199.03 198.17 198.85 512,417 -0.06(-0.03%)
Dec 04, 2020 197.60 198.95 197.50 198.91 482,031 +1.83(+0.93%)
Dec 03, 2020 196.99 197.94 196.66 197.08 728,353 +0.24(+0.12%)
Dec 02, 2020 195.87 196.99 195.41 196.84 468,533 +0.29(+0.15%)
Dec 01, 2020 196.63 197.45 196.15 196.56 687,107 +1.92(+0.98%)
Nov 30, 2020 195.38 195.44 192.99 194.64 1,473,668 -0.84(-0.43%)
Nov 27, 2020 195.48 195.84 195.08 195.48 269,450 +0.68(+0.35%)
Nov 25, 2020 194.80 195.08 193.98 194.80 621,478 -0.05(-0.02%)
Nov 24, 2020 193.48 195.20 192.87 194.85 1,106,078 +2.94(+1.53%)
Nov 23, 2020 191.67 192.44 190.60 191.91 624,463 +1.29(+0.67%)
Nov 20, 2020 191.66 191.72 190.52 190.62 433,765 -1.01(-0.53%)
Nov 19, 2020 190.29 191.87 189.72 191.63 926,723 +0.98(+0.52%)
Nov 18, 2020 192.93 193.35 190.65 190.65 722,069 -2.01(-1.04%)
Nov 17, 2020 192.24 193.35 191.44 192.66 691,842 -0.61(-0.32%)
Nov 16, 2020 192.86 193.28 191.81 193.27 579,284 +2.34(+1.22%)
Nov 13, 2020 189.73 191.35 189.29 190.93 465,977 +2.47(+1.31%)
Nov 12, 2020 189.85 190.19 187.52 188.47 562,622 -1.78(-0.94%)
Nov 11, 2020 190.18 190.66 189.41 190.25 339,144 +1.47(+0.78%)
Nov 10, 2020 188.64 189.26 186.80 188.78 460,122 -0.40(-0.21%)
Nov 09, 2020 193.97 194.22 188.99 189.18 746,395 +1.89(+1.01%)
Nov 06, 2020 187.08 187.84 185.97 187.29 717,905 +0.03(+0.01%)
Nov 05, 2020 186.63 188.03 186.32 187.26 396,523 +3.75(+2.04%)
Nov 04, 2020 181.79 185.70 181.36 183.52 428,883 +4.17(+2.33%)
Nov 03, 2020 178.12 180.42 177.73 179.34 553,535 +3.10(+1.76%)
Nov 02, 2020 176.17 177.30 174.55 176.25 1,120,688 +1.98(+1.14%)
Oct 30, 2020 175.33 176.14 172.29 174.26 949,582 -2.16(-1.23%)
Oct 29, 2020 174.78 178.04 173.95 176.43 923,612 +1.84(+1.05%)
Oct 28, 2020 177.37 177.74 174.33 174.59 1,009,353 -6.03(-3.34%)
Oct 27, 2020 181.54 181.70 180.61 180.62 1,098,173 -0.60(-0.33%)
Oct 26, 2020 182.74 183.24 179.27 181.22 778,613 -3.49(-1.89%)
Oct 23, 2020 184.72 184.72 183.24 184.71 702,691 +0.61(+0.33%)
Oct 22, 2020 183.22 184.36 181.93 184.10 452,500 +1.26(+0.69%)
Oct 21, 2020 183.51 184.56 182.84 182.84 451,814 -0.56(-0.31%)
Oct 20, 2020 183.76 185.24 183.17 183.41 275,554 +0.61(+0.33%)
Oct 19, 2020 186.17 186.68 182.44 182.79 375,206 -2.68(-1.44%)
Oct 16, 2020 186.40 187.36 185.47 185.47 589,056 -0.22(-0.12%)
Oct 15, 2020 183.64 185.98 183.26 185.69 1,907,214 -0.31(-0.16%)
Oct 14, 2020 187.35 188.01 185.54 186.00 306,712 -1.12(-0.60%)
Oct 13, 2020 188.06 188.06 186.61 187.12 331,861 -0.92(-0.49%)
Oct 12, 2020 186.65 188.90 186.44 188.05 464,929 +2.85(+1.54%)
Oct 09, 2020 184.66 185.55 184.29 185.20 479,513 +1.65(+0.90%)
Oct 08, 2020 183.25 183.66 182.69 183.55 523,511 +1.58(+0.87%)
Oct 07, 2020 180.56 182.46 180.56 181.97 268,352 +3.08(+1.72%)
Oct 06, 2020 181.48 182.70 178.63 178.89 496,792 -2.45(-1.35%)
Oct 05, 2020 179.37 181.41 179.37 181.34 486,211 +3.17(+1.78%)
Oct 02, 2020 176.76 179.20 176.29 178.16 524,316 -1.50(-0.83%)
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.