Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	135.59	136.81	133.10	133.85	2,069,850	-2.12(-1.56%)
Mar 30, 2020	132.98	136.37	131.79	135.97	3,162,730	+4.03(+3.05%)
Mar 27, 2020	132.24	135.79	130.43	131.94	2,438,731	-4.20(-3.08%)
Mar 26, 2020	129.57	136.68	129.57	136.14	1,506,819	+7.72(+6.01%)
Mar 25, 2020	127.58	133.41	124.72	128.42	3,130,011	+1.78(+1.41%)
Mar 24, 2020	122.10	126.71	121.57	126.64	2,963,003	+10.97(+9.48%)
Mar 23, 2020	118.33	118.77	113.05	115.67	2,428,928	-2.99(-2.52%)
Mar 20, 2020	125.61	126.97	118.26	118.67	2,145,849	-5.69(-4.58%)
Mar 19, 2020	122.58	127.19	119.04	124.36	2,568,567	+0.05(+0.04%)
Mar 18, 2020	123.18	126.66	117.33	124.31	2,059,164	-7.16(-5.44%)
Mar 17, 2020	126.18	131.78	121.95	131.47	2,146,808	+7.87(+6.37%)
Mar 16, 2020	126.59	132.78	122.27	123.59	2,960,376	-16.70(-11.91%)
Mar 13, 2020	136.06	140.74	129.23	140.30	2,681,939	+11.45(+8.88%)
Mar 12, 2020	132.45	138.24	125.78	128.85	3,431,377	-13.55(-9.52%)
Mar 11, 2020	146.01	146.62	140.72	142.40	2,511,517	-7.62(-5.08%)
Mar 10, 2020	148.17	150.02	142.23	150.02	3,256,089	+7.10(+4.97%)
Mar 09, 2020	145.33	147.90	142.38	142.92	1,842,181	-12.11(-7.81%)
Mar 06, 2020	152.90	155.67	151.37	155.03	3,297,560	-2.80(-1.78%)
Mar 05, 2020	159.16	160.86	156.49	157.84	1,438,551	-5.39(-3.30%)
Mar 04, 2020	159.94	163.31	158.34	163.23	1,760,588	+6.40(+4.08%)
Mar 03, 2020	161.66	163.72	155.34	156.83	1,901,831	-4.35(-2.70%)

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