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 -0.04 (-0.01%)
Official Closing 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 (%)
May 29, 2020 158.40 159.83 157.12 159.33 2,542,248 +0.63(+0.40%)
May 28, 2020 159.82 160.79 158.37 158.69 716,434 -0.46(-0.29%)
May 27, 2020 158.48 159.16 155.51 159.16 781,220 +2.32(+1.48%)
May 26, 2020 158.19 158.26 156.57 156.84 957,022 +2.18(+1.41%)
May 22, 2020 154.49 154.84 153.60 154.67 1,283,971 +0.39(+0.25%)
May 21, 2020 155.27 155.78 153.69 154.28 279,465 -1.04(-0.67%)
May 20, 2020 154.91 155.84 154.62 155.32 568,465 +2.65(+1.74%)
May 19, 2020 153.99 154.94 152.67 152.67 643,440 -1.45(-0.94%)
May 18, 2020 153.19 155.10 153.16 154.12 1,498,353 +4.56(+3.05%)
May 15, 2020 147.47 149.56 146.92 149.56 456,046 +0.66(+0.44%)
May 14, 2020 145.52 148.90 144.13 148.90 1,140,128 +1.91(+1.30%)
May 13, 2020 149.61 150.00 145.62 146.99 716,116 -2.76(-1.84%)
May 12, 2020 153.74 153.91 149.75 149.75 1,343,921 -3.36(-2.19%)
May 11, 2020 151.82 153.80 151.56 153.10 942,316 +0.12(+0.08%)
May 08, 2020 152.13 153.20 151.58 152.98 1,392,034 +2.69(+1.79%)
May 07, 2020 150.34 151.40 150.08 150.30 779,645 +1.95(+1.31%)
May 06, 2020 150.27 150.51 148.33 148.35 837,072 -1.01(-0.68%)
May 05, 2020 149.62 150.90 149.06 149.36 870,046 +1.37(+0.93%)
May 04, 2020 146.37 148.01 145.49 147.99 679,313 +0.58(+0.39%)
May 01, 2020 148.88 149.09 146.69 147.41 585,363 -4.10(-2.71%)
Apr 30, 2020 152.30 152.57 150.70 151.52 1,812,510 -1.53(-1.00%)
Apr 29, 2020 152.06 153.97 151.57 153.05 645,156 +3.97(+2.66%)
Apr 28, 2020 151.84 151.87 148.86 149.08 1,276,955 -0.54(-0.36%)
Apr 27, 2020 148.41 150.18 148.13 149.62 925,030 +2.29(+1.55%)
Apr 24, 2020 146.20 147.59 144.93 147.33 1,001,757 +2.05(+1.41%)
Apr 23, 2020 145.97 147.68 145.05 145.28 1,171,092 +0.18(+0.12%)
Apr 22, 2020 144.91 145.99 144.07 145.09 569,583 +3.06(+2.15%)
Apr 21, 2020 144.16 144.69 141.48 142.04 1,422,248 -4.41(-3.01%)
Apr 20, 2020 146.96 148.88 146.31 146.45 1,237,721 -2.68(-1.80%)
Apr 17, 2020 148.35 149.39 146.88 149.12 785,101 +4.12(+2.84%)
Apr 16, 2020 145.11 145.45 143.29 145.00 795,647 +0.62(+0.43%)
Apr 15, 2020 144.88 145.22 143.13 144.39 2,109,430 -3.22(-2.18%)
Apr 14, 2020 146.10 148.00 145.62 147.60 1,247,298 +4.46(+3.12%)
Apr 13, 2020 144.06 144.41 141.05 143.14 1,568,216 -1.52(-1.05%)
Apr 09, 2020 144.41 146.23 143.28 144.66 1,470,069 +2.19(+1.54%)
Apr 08, 2020 139.23 143.03 137.84 142.47 1,721,680 +4.89(+3.55%)
Apr 07, 2020 142.46 142.66 137.44 137.58 1,517,730 +0.16(+0.12%)
Apr 06, 2020 133.61 138.31 133.10 137.42 2,083,235 +8.83(+6.87%)
Apr 03, 2020 130.14 131.27 127.10 128.58 1,450,613 -2.02(-1.55%)
Apr 02, 2020 127.28 131.16 127.08 130.61 2,396,183 +2.65(+2.07%)
Apr 01, 2020 129.01 130.58 126.71 127.96 1,215,460 -5.89(-4.40%)
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.