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

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 39.05 39.05 38.74 38.90 74,611 +0.03(+0.08%)
Nov 27, 2002 38.27 38.97 38.23 38.86 89,251 +1.11(+2.95%)
Nov 26, 2002 38.40 38.46 37.73 37.75 257,738 -0.93(-2.42%)
Nov 25, 2002 38.93 38.93 38.23 38.69 149,480 +0.06(+0.16%)
Nov 22, 2002 38.38 38.82 38.38 38.62 107,487 -0.05(-0.12%)
Nov 21, 2002 37.97 38.77 37.97 38.67 222,294 +0.90(+2.39%)
Nov 20, 2002 37.14 37.86 37.00 37.77 190,831 +0.75(+2.02%)
Nov 19, 2002 37.18 37.46 36.87 37.02 268,011 -0.28(-0.75%)
Nov 18, 2002 37.88 37.88 37.17 37.30 288,687 -0.23(-0.62%)
Nov 15, 2002 36.95 37.71 36.95 37.53 219,083 +0.16(+0.42%)
Nov 14, 2002 36.87 37.39 36.87 37.38 271,093 +0.83(+2.28%)
Nov 13, 2002 36.45 36.83 36.13 36.54 171,953 -0.06(-0.17%)
Nov 12, 2002 36.44 36.98 36.37 36.61 130,088 +0.29(+0.79%)
Nov 11, 2002 36.87 36.87 36.12 36.32 274,432 -0.71(-1.91%)
Nov 08, 2002 37.16 37.65 36.84 37.03 147,810 -0.27(-0.73%)
Nov 07, 2002 37.98 37.98 37.14 37.30 151,278 -0.86(-2.24%)
Nov 06, 2002 38.05 38.32 37.60 38.16 191,473 +0.37(+0.99%)
Nov 05, 2002 37.55 37.91 37.39 37.78 229,100 +0.33(+0.89%)
Nov 04, 2002 37.88 38.29 37.45 37.45 94,645 +0.12(+0.31%)
Nov 01, 2002 36.47 37.40 36.31 37.33 51,496 +0.73(+2.00%)
Oct 31, 2002 37.04 37.14 36.40 36.60 128,291 -0.18(-0.49%)
Oct 30, 2002 36.54 37.01 36.33 36.78 1,179,790 +0.37(+1.03%)
Oct 29, 2002 36.77 36.84 35.86 36.40 326,827 -0.41(-1.12%)
Oct 28, 2002 37.57 37.57 36.65 36.82 102,992 -0.20(-0.55%)
Oct 25, 2002 36.39 37.08 36.28 37.02 113,522 +0.53(+1.45%)
Oct 24, 2002 37.41 37.41 36.29 36.49 64,338 -0.54(-1.45%)
Oct 23, 2002 36.56 37.03 36.05 37.03 96,314 +0.33(+0.89%)
Oct 22, 2002 36.75 37.04 36.51 36.70 142,674 -0.49(-1.32%)
Oct 21, 2002 36.33 37.28 36.07 37.19 59,586 +0.61(+1.66%)
Oct 18, 2002 36.09 36.72 35.87 36.58 241,043 +0.30(+0.82%)
Oct 17, 2002 36.68 36.68 36.18 36.29 136,509 +0.72(+2.04%)
Oct 16, 2002 35.82 36.09 35.36 35.56 187,877 -0.98(-2.68%)
Oct 15, 2002 36.13 36.54 35.80 36.54 132,400 +1.75(+5.04%)
Oct 14, 2002 34.15 34.84 34.15 34.79 193,399 +0.33(+0.95%)
Oct 11, 2002 34.08 34.92 33.80 34.47 219,597 +1.32(+3.99%)
Oct 10, 2002 32.16 33.42 31.84 33.14 129,832 +1.11(+3.45%)
Oct 09, 2002 32.59 32.67 32.04 32.04 210,351 -0.89(-2.70%)
Oct 08, 2002 33.00 33.41 32.29 32.92 162,964 +0.43(+1.32%)
Oct 07, 2002 33.37 33.44 32.55 32.50 89,508 -0.91(-2.73%)
Oct 04, 2002 34.22 34.22 32.92 33.41 359,446 -0.49(-1.45%)
Oct 03, 2002 34.18 34.79 33.83 33.90 494,415 -0.47(-1.36%)
Oct 02, 2002 34.96 35.27 34.22 34.36 166,174 -0.66(-1.89%)
Oct 01, 2002 34.15 35.10 33.80 35.03 156,800 +1.05(+3.09%)
Sep 30, 2002 33.83 34.24 33.17 33.97 850,651 -0.33(-0.95%)
Sep 27, 2002 35.12 35.28 34.26 34.30 109,156 -1.13(-3.19%)
Sep 26, 2002 35.12 35.50 34.94 35.43 415,822 +0.64(+1.84%)
Sep 25, 2002 34.54 35.00 33.87 34.79 603,571 +0.86(+2.55%)
Sep 24, 2002 33.87 34.56 33.83 33.93 464,236 -0.68(-1.96%)
Sep 23, 2002 34.48 34.71 34.20 34.61 226,788 -0.30(-0.87%)
Sep 20, 2002 35.04 35.15 34.74 34.91 144,728 -0.01(-0.02%)
Sep 19, 2002 35.30 35.70 34.92 34.92 210,094 -1.11(-3.09%)
Sep 18, 2002 35.78 36.38 35.47 36.03 91,819 -0.10(-0.28%)
Sep 17, 2002 37.53 37.53 36.08 36.13 180,943 -0.74(-2.01%)
Sep 16, 2002 36.87 36.93 36.42 36.87 63,439 +0.06(+0.17%)
Sep 13, 2002 36.37 36.95 36.37 36.81 78,335 -0.06(-0.17%)
Sep 12, 2002 37.49 37.53 36.75 36.87 244,382 -0.74(-1.97%)
Sep 11, 2002 38.51 38.51 37.61 37.61 341,210 -0.14(-0.37%)
Sep 10, 2002 37.73 37.84 37.39 37.75 145,114 +0.02(+0.06%)
Sep 09, 2002 36.83 37.73 36.82 37.73 71,016 +0.62(+1.66%)
Sep 06, 2002 37.24 37.35 36.93 37.11 163,863 +0.51(+1.40%)
Sep 05, 2002 36.29 36.93 36.17 36.60 275,459 -0.47(-1.26%)
Sep 04, 2002 36.37 37.28 36.37 37.07 14,768,246 +0.56(+1.54%)
Sep 03, 2002 37.52 37.52 36.44 36.51 152,433 -1.46(-3.86%)
Aug 30, 2002 37.79 38.52 37.79 37.97 256,839 -0.17(-0.45%)
Aug 29, 2002 37.43 38.32 37.43 38.14 311,545 +0.06(+0.16%)
Aug 28, 2002 38.62 38.62 37.87 38.08 211,763 -0.69(-1.79%)
Aug 27, 2002 39.62 39.71 38.69 38.77 97,855 -0.60(-1.52%)
Aug 26, 2002 39.24 39.37 38.62 39.37 382,048 +0.36(+0.92%)
Aug 23, 2002 39.67 39.67 38.91 39.01 341,595 -0.99(-2.47%)
Aug 22, 2002 39.48 40.09 39.37 40.00 221,523 +0.53(+1.34%)
Aug 21, 2002 39.48 39.53 38.76 39.47 182,355 +0.48(+1.24%)
Aug 20, 2002 39.25 39.25 38.76 38.99 501,735 +0.44(+1.13%)
Aug 16, 2002 38.37 38.87 38.21 38.55 100,680 -0.03(-0.08%)
Aug 15, 2002 38.30 38.71 38.14 38.58 12,841 +0.43(+1.12%)
Aug 14, 2002 36.72 38.16 36.51 38.16 82,959 +1.35(+3.66%)
Aug 13, 2002 37.15 37.81 36.75 36.81 135,482 -0.65(-1.73%)
Aug 12, 2002 37.25 37.67 37.07 37.46 205,984 +1.09(+3.00%)
Aug 07, 2002 36.44 36.47 35.59 36.37 635,034 +0.70(+1.96%)
Aug 06, 2002 35.41 36.32 35.41 35.66 170,926 +1.00(+2.90%)
Aug 05, 2002 35.81 35.81 34.64 34.66 598,691 -1.32(-3.68%)
Aug 02, 2002 36.60 36.66 35.58 35.98 600,746 -0.76(-2.06%)
Aug 01, 2002 37.79 37.79 36.71 36.74 1,653,401 -1.12(-2.96%)
Jul 31, 2002 37.57 37.86 37.04 37.86 430,205 +0.35(+0.93%)
Jul 30, 2002 36.95 37.79 36.82 37.51 473,482 +0.11(+0.29%)
Jul 29, 2002 36.19 37.40 36.17 37.40 654,554 +2.23(+6.36%)
Jul 26, 2002 34.86 35.31 34.78 35.17 164,633 +0.34(+0.98%)
Jul 25, 2002 34.73 35.49 33.83 34.82 222,294 -0.10(-0.29%)
Jul 24, 2002 32.26 34.92 32.16 34.92 219,725 +1.84(+5.55%)
Jul 23, 2002 33.99 34.24 33.09 33.09 794,018 -1.07(-3.12%)
Jul 22, 2002 34.69 35.31 33.79 34.15 560,294 -0.84(-2.40%)
Jul 19, 2002 35.90 36.01 34.89 34.99 254,784 -2.57(-6.84%)
Jul 17, 2002 38.20 38.35 37.07 37.56 101,194 -0.48(-1.25%)
Jul 12, 2002 38.35 38.47 37.66 38.04 124,566 -0.04(-0.10%)
Jul 11, 2002 37.38 38.29 37.02 38.08 140,105 +0.28(+0.74%)
Jul 10, 2002 39.21 39.29 37.79 37.80 79,363 -1.37(-3.50%)
Jul 09, 2002 40.22 40.30 39.09 39.17 142,545 -1.01(-2.52%)
Jul 08, 2002 40.84 40.84 40.03 40.18 12,841 -0.43(-1.05%)
Jul 05, 2002 39.75 40.62 39.75 40.61 41,479 +1.32(+3.37%)
Jul 04, 2002 39.01 39.29 38.53 39.29 149,480 +0.00(+0.00%)
Jul 03, 2002 39.01 39.29 38.53 39.29 149,480 +0.18(+0.46%)
Jul 02, 2002 39.83 39.83 39.00 39.11 305,381 -0.80(-2.01%)
Jul 01, 2002 40.88 40.94 39.91 39.91 163,991 -0.70(-1.73%)
Jun 28, 2002 40.84 41.29 40.61 40.61 263,902 -0.26(-0.63%)
Jun 27, 2002 40.59 40.87 39.90 40.87 283,421 +0.73(+1.82%)
Jun 26, 2002 39.26 40.18 39.25 40.13 342,238 -0.19(-0.46%)
Jun 25, 2002 41.29 41.45 40.20 40.32 77,436 -0.44(-1.07%)
Jun 21, 2002 41.27 41.57 40.70 40.76 32,361 -0.70(-1.69%)
Jun 20, 2002 42.19 42.22 41.46 41.46 528,831 -0.71(-1.68%)
Jun 19, 2002 42.45 42.89 42.10 42.17 130,859 -0.66(-1.55%)
Jun 18, 2002 42.73 43.03 42.70 42.83 87,453 +0.06(+0.15%)
Jun 17, 2002 42.09 42.84 42.08 42.77 61,512 +1.14(+2.73%)
Jun 14, 2002 41.08 41.70 40.55 41.63 353,410 -0.70(-1.66%)
Jun 12, 2002 41.99 42.35 41.66 42.33 137,280 +0.25(+0.59%)
Jun 11, 2002 42.94 43.06 42.08 42.08 95,672 -0.86(-2.01%)
Jun 10, 2002 42.59 43.03 42.59 42.95 56,247 +0.26(+0.62%)
Jun 07, 2002 42.15 42.89 42.00 42.68 110,183 +0.02(+0.04%)
Jun 06, 2002 43.45 43.45 42.59 42.66 119,044 -0.85(-1.95%)
Jun 05, 2002 43.24 43.51 43.09 43.51 67,163 -0.79(-1.78%)
May 31, 2002 44.27 44.63 44.27 44.30 39,938 -0.31(-0.70%)
May 28, 2002 44.88 44.88 44.37 44.61 58,816 -0.35(-0.78%)
May 27, 2002 45.34 45.34 44.87 44.96 48,414 +0.00(+0.00%)
May 24, 2002 45.34 45.34 44.87 44.96 48,414 -0.37(-0.81%)
May 23, 2002 45.00 45.33 44.72 45.33 38,654 +0.38(+0.85%)
May 22, 2002 44.70 44.95 44.55 44.95 32,361 +0.17(+0.38%)
May 21, 2002 45.53 45.53 44.75 44.78 294,594 -0.48(-1.07%)
May 20, 2002 45.55 45.56 45.23 45.26 62,411 -0.48(-1.06%)
May 17, 2002 45.63 45.80 45.44 45.74 32,361 +0.23(+0.51%)
May 16, 2002 45.21 45.54 45.21 45.51 94,388 +0.25(+0.55%)
May 15, 2002 45.20 45.68 45.20 45.26 104,533 -0.26(-0.56%)
May 14, 2002 45.23 45.55 44.99 45.51 297,034 +1.03(+2.31%)
May 13, 2002 43.72 44.51 43.72 44.49 17,336 +0.76(+1.73%)
May 10, 2002 44.53 44.53 43.63 43.73 111,339 -0.81(-1.82%)
May 09, 2002 44.89 44.89 44.49 44.54 30,050 -0.56(-1.24%)
May 08, 2002 44.28 45.15 44.28 45.10 59,201 +1.69(+3.89%)
May 07, 2002 43.86 43.86 43.41 43.41 66,007 -0.22(-0.50%)
May 06, 2002 44.39 44.52 43.68 43.63 399,641 -0.86(-1.93%)
May 03, 2002 44.75 44.75 44.30 44.49 35,186 -0.31(-0.70%)
May 02, 2002 44.93 45.20 44.80 44.80 104,019 -0.13(-0.29%)
May 01, 2002 44.67 45.09 44.19 44.93 102,478 +0.32(+0.72%)
Apr 30, 2002 44.12 44.83 44.12 44.61 46,231 +0.54(+1.22%)
Apr 29, 2002 44.50 44.65 44.06 44.07 399,770 -0.63(-1.41%)
Apr 26, 2002 45.34 45.41 44.67 44.70 57,275 -0.57(-1.26%)
Apr 25, 2002 45.13 45.29 45.01 45.27 72,043 -0.02(-0.03%)
Apr 24, 2002 45.59 45.83 45.23 45.29 39,424 -0.19(-0.43%)
Apr 23, 2002 45.81 45.95 45.48 45.48 50,982 -0.37(-0.80%)
Apr 22, 2002 46.29 46.29 45.72 45.85 449,468 -0.69(-1.49%)
Apr 19, 2002 46.63 46.70 46.44 46.54 154,103 -0.04(-0.08%)
Apr 18, 2002 46.68 46.68 46.05 46.58 78,978 -0.02(-0.03%)
Apr 17, 2002 46.69 46.79 46.47 46.60 38,911 -0.07(-0.15%)
Apr 16, 2002 46.41 46.71 46.35 46.67 74,611 +0.97(+2.11%)
Apr 15, 2002 45.98 45.98 45.55 45.70 9,503 -0.18(-0.39%)
Apr 12, 2002 45.76 45.97 45.75 45.88 265,186 +0.25(+0.55%)
Apr 11, 2002 46.55 46.55 45.59 45.63 32,361 -1.12(-2.40%)
Apr 10, 2002 46.18 46.75 46.18 46.75 28,509 +0.53(+1.15%)
Apr 09, 2002 46.59 46.59 46.16 46.22 18,620 -0.22(-0.47%)
Apr 08, 2002 45.99 46.45 45.93 46.44 13,740 +0.05(+0.12%)
Apr 05, 2002 46.62 46.64 46.24 46.39 19,905 -0.12(-0.25%)
Apr 04, 2002 46.29 46.64 46.26 46.50 39,938 +0.14(+0.30%)
Apr 03, 2002 46.78 46.81 46.20 46.36 69,346 -0.62(-1.33%)
Apr 02, 2002 47.04 47.10 46.93 46.99 127,777 -0.29(-0.61%)
Apr 01, 2002 47.03 47.41 46.80 47.27 38,782 +0.08(+0.16%)
Mar 29, 2002 47.27 47.60 47.20 47.20 131,758 +0.00(+0.00%)
Mar 28, 2002 47.27 47.60 47.20 47.20 131,758 +0.02(+0.03%)
Mar 27, 2002 47.13 47.31 47.13 47.18 342,880 +0.30(+0.63%)
Mar 26, 2002 46.96 47.27 46.84 46.89 405,035 +0.09(+0.20%)
Mar 25, 2002 47.36 47.36 46.79 46.79 16,566 -0.55(-1.17%)
Mar 22, 2002 47.36 47.59 47.29 47.34 28,509 -0.30(-0.64%)
Mar 21, 2002 47.47 47.65 47.02 47.65 18,235 +0.23(+0.48%)
Mar 20, 2002 47.91 47.94 47.42 47.42 44,561 -0.76(-1.57%)
Mar 19, 2002 48.28 48.38 48.04 48.18 39,938 +0.12(+0.24%)
Mar 18, 2002 48.30 48.33 47.82 48.06 39,681 +0.05(+0.11%)
Mar 15, 2002 47.73 48.08 47.73 48.01 12,071 +0.48(+1.02%)
Mar 14, 2002 47.68 47.70 47.44 47.52 13,227 -0.08(-0.16%)
Mar 13, 2002 47.73 47.84 47.41 47.60 132,657 -0.37(-0.76%)
Mar 12, 2002 47.62 48.00 47.62 47.97 27,096 -0.19(-0.39%)
Mar 11, 2002 47.81 48.29 47.81 48.15 71,786 +0.19(+0.39%)
Mar 08, 2002 48.26 48.33 47.87 47.97 14,768 +0.15(+0.31%)
Mar 07, 2002 48.15 48.18 47.60 47.82 139,463 -0.21(-0.44%)
Mar 06, 2002 47.37 48.06 47.37 48.03 196,738 +0.63(+1.33%)
Mar 05, 2002 47.37 47.77 47.27 47.40 40,066 -0.21(-0.44%)
Mar 04, 2002 46.93 47.64 46.78 47.61 261,333 +1.06(+2.28%)
Mar 01, 2002 45.85 46.57 45.79 46.55 12,328 +0.87(+1.91%)
Feb 28, 2002 45.94 46.22 45.68 45.68 204,058 -0.06(-0.14%)
Feb 27, 2002 45.89 46.25 45.41 45.74 99,011 +0.01(+0.02%)
Feb 26, 2002 45.79 45.84 45.56 45.73 2,529,864 -0.11(-0.24%)
Feb 25, 2002 45.31 45.84 45.18 45.84 23,243 +1.00(+2.22%)
Feb 22, 2002 44.43 45.01 44.39 44.85 8,347 +0.19(+0.44%)
Feb 21, 2002 45.23 45.30 44.59 44.65 24,528 -0.66(-1.46%)
Feb 20, 2002 44.81 45.31 44.46 45.31 19,519 +0.62(+1.38%)
Feb 19, 2002 45.18 45.26 44.61 44.70 94,131 -0.83(-1.83%)
Feb 18, 2002 45.88 45.88 45.53 45.53 11,044 +0.00(+0.00%)
Feb 15, 2002 45.88 45.88 45.53 45.53 11,044 -0.44(-0.97%)
Feb 14, 2002 46.29 46.37 45.97 45.97 128,419 -0.08(-0.17%)
Feb 13, 2002 45.71 46.22 45.71 46.05 46,744 +0.37(+0.80%)
Feb 12, 2002 45.46 45.83 45.46 45.69 20,290 -0.01(-0.02%)
Feb 11, 2002 45.09 45.69 45.09 45.69 11,172 +0.52(+1.15%)
Feb 08, 2002 44.67 45.17 44.48 45.17 14,126 +0.76(+1.72%)
Feb 07, 2002 44.73 44.96 44.41 44.41 35,186 -0.17(-0.38%)
Feb 06, 2002 45.02 45.11 44.53 44.58 36,085 -0.41(-0.92%)
Feb 05, 2002 45.05 45.45 44.70 44.99 52,395 -0.11(-0.24%)
Feb 04, 2002 45.94 45.94 45.10 45.10 115,320 -1.13(-2.44%)
Feb 01, 2002 46.45 46.51 46.11 46.23 12,071 -0.18(-0.39%)
Jan 31, 2002 45.94 46.46 45.94 46.41 28,252 +0.55(+1.21%)
Jan 30, 2002 45.37 45.86 44.70 45.86 43,919 +0.46(+1.01%)
Jan 29, 2002 46.82 46.82 45.33 45.40 226,788 -1.14(-2.46%)
Jan 28, 2002 46.85 46.85 46.28 46.54 33,003 -0.17(-0.37%)
Jan 25, 2002 46.50 46.71 46.50 46.71 40,066 +0.11(+0.23%)
Jan 24, 2002 46.68 46.82 46.48 46.61 38,269 +0.19(+0.42%)
Jan 23, 2002 46.18 46.52 46.02 46.41 12,238,382 +0.43(+0.93%)
Jan 22, 2002 47.48 46.70 45.94 45.98 26,197 -0.40(-0.86%)
Jan 21, 2002 46.50 46.61 46.28 46.38 22,216 +0.00(+0.00%)
Jan 18, 2002 46.50 46.61 46.28 46.38 22,216 -0.50(-1.06%)
Jan 17, 2002 46.63 46.88 46.48 46.88 52,780 +0.56(+1.21%)
Jan 16, 2002 46.84 46.85 46.32 46.32 189,290 -0.72(-1.52%)
Jan 15, 2002 46.83 47.15 46.75 47.03 194,298 +0.19(+0.40%)
Jan 14, 2002 47.11 47.11 46.77 46.85 166,046 -0.27(-0.58%)
Jan 11, 2002 47.62 47.62 47.12 47.12 15,795 -0.38(-0.80%)
Jan 10, 2002 47.38 47.59 47.31 47.50 40,452 +0.02(+0.03%)
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.