Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

298.72 +0.78 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 212.27 218.94 211.36 218.92 1,543,479 +6.59(+3.10%)
Nov 29, 2022 212.74 213.49 211.39 212.33 889,521 -0.36(-0.17%)
Nov 28, 2022 214.41 215.33 212.20 212.69 1,019,132 -3.43(-1.59%)
Nov 25, 2022 215.77 216.43 215.77 216.12 278,011 +0.00(+0.00%)
Nov 23, 2022 214.47 216.42 214.47 216.12 575,079 +1.44(+0.67%)
Nov 22, 2022 212.76 214.79 212.06 214.68 761,774 +2.80(+1.32%)
Nov 21, 2022 211.84 212.56 210.89 211.88 881,024 -0.82(-0.39%)
Nov 18, 2022 213.65 213.75 211.23 212.70 495,499 +0.86(+0.41%)
Nov 17, 2022 209.85 212.19 209.65 211.84 1,297,991 -0.86(-0.40%)
Nov 16, 2022 213.65 213.89 212.32 212.70 833,212 -1.93(-0.90%)
Nov 15, 2022 215.90 216.54 212.61 214.63 983,883 +2.00(+0.94%)
Nov 14, 2022 213.54 215.32 212.41 212.63 1,386,796 -1.88(-0.88%)
Nov 11, 2022 212.61 215.01 211.84 214.51 1,109,908 +2.22(+1.04%)
Nov 10, 2022 208.37 212.49 207.57 212.30 1,301,104 +11.37(+5.66%)
Nov 09, 2022 203.94 204.63 200.62 200.93 1,159,948 -4.28(-2.09%)
Nov 08, 2022 204.74 207.04 202.94 205.21 1,146,558 +1.09(+0.54%)
Nov 07, 2022 202.94 204.47 201.83 204.12 1,088,861 +1.91(+0.95%)
Nov 04, 2022 202.74 203.74 198.85 202.21 1,283,433 +2.55(+1.28%)
Nov 03, 2022 199.65 201.40 198.35 199.66 2,405,083 -2.08(-1.03%)
Nov 02, 2022 206.86 201.66 201.74 1,119,665 -5.26(-2.54%)
Nov 01, 2022 209.90 210.13 206.46 207.00 1,545,008 -0.80(-0.38%)
Oct 31, 2022 207.94 209.04 207.33 207.80 1,906,250 -1.51(-0.72%)
Oct 28, 2022 204.46 209.52 204.46 209.31 1,069,185 +4.70(+2.30%)
Oct 27, 2022 206.19 207.27 204.25 204.61 990,689 -1.01(-0.49%)
Oct 26, 2022 205.19 208.63 205.16 205.62 1,243,160 -1.46(-0.71%)
Oct 25, 2022 203.37 207.24 203.37 207.09 1,034,121 +3.64(+1.79%)
Oct 24, 2022 202.07 204.11 200.45 203.45 1,162,531 +2.27(+1.13%)
Oct 21, 2022 196.19 201.49 195.58 201.17 1,444,420 +4.48(+2.28%)
Oct 20, 2022 198.03 200.54 196.15 196.69 1,726,209 -1.59(-0.80%)
Oct 19, 2022 198.63 200.21 196.66 198.28 1,931,979 -1.59(-0.80%)
Oct 18, 2022 201.61 202.18 197.98 199.88 1,022,329 +2.33(+1.18%)
Oct 17, 2022 195.91 198.13 195.91 197.54 2,016,287 +5.08(+2.64%)
Oct 14, 2022 198.28 199.31 192.08 192.47 1,697,782 -4.51(-2.29%)
Oct 13, 2022 188.37 197.83 187.39 196.98 1,675,835 +4.77(+2.48%)
Oct 12, 2022 193.00 193.81 191.93 192.20 1,811,810 -0.53(-0.27%)
Oct 11, 2022 193.22 195.63 191.51 192.73 2,736,022 -1.35(-0.69%)
Oct 10, 2022 196.27 196.38 192.74 194.08 1,130,759 -1.64(-0.84%)
Oct 07, 2022 199.19 199.19 194.65 195.72 1,313,155 -5.70(-2.83%)
Oct 06, 2022 202.61 204.30 201.08 201.42 1,587,447 -1.88(-0.93%)
Oct 05, 2022 201.41 204.60 199.93 203.30 1,257,406 -0.44(-0.22%)
Oct 04, 2022 200.81 203.81 200.73 203.74 1,738,488 +6.31(+3.20%)
Oct 03, 2022 194.25 198.48 193.37 197.43 2,684,040 +4.84(+2.51%)
Sep 30, 2022 194.79 197.00 192.29 192.59 2,598,327 -2.70(-1.38%)
Sep 29, 2022 197.37 197.50 193.51 195.29 1,756,614 -3.99(-2.00%)
Sep 28, 2022 195.85 200.33 195.01 199.28 5,346,687 +3.97(+2.03%)
Sep 27, 2022 197.99 199.09 194.01 195.31 1,844,075 -0.39(-0.20%)
Sep 26, 2022 196.83 199.06 195.06 195.70 2,131,089 -2.08(-1.05%)
Sep 23, 2022 199.10 199.28 195.27 197.78 1,328,123 -3.51(-1.74%)
Sep 22, 2022 203.00 203.31 200.94 201.28 958,339 -2.02(-0.99%)
Sep 21, 2022 207.97 209.80 203.31 203.31 1,123,603 -3.62(-1.75%)
Sep 20, 2022 207.52 208.03 205.47 206.93 1,454,112 -2.43(-1.16%)
Sep 19, 2022 205.99 209.42 205.93 209.36 766,011 +1.60(+0.77%)
Sep 16, 2022 207.52 208.09 206.04 207.75 2,517,714 -2.04(-0.97%)
Sep 15, 2022 211.18 212.91 209.01 209.79 680,157 -2.28(-1.08%)
Sep 14, 2022 212.10 212.80 210.19 212.07 1,100,060 +0.80(+0.38%)
Sep 13, 2022 215.92 216.33 210.63 211.28 788,792 -9.47(-4.29%)
Sep 12, 2022 219.44 221.17 219.42 220.75 869,838 +2.31(+1.06%)
Sep 09, 2022 216.34 218.88 216.19 218.44 559,402 +3.58(+1.67%)
Sep 08, 2022 211.97 214.97 211.35 214.85 816,019 +1.59(+0.75%)
Sep 07, 2022 209.35 213.71 209.13 213.26 1,310,617 +3.93(+1.88%)
Sep 06, 2022 210.91 211.20 208.14 209.33 807,383 -0.89(-0.42%)
Sep 02, 2022 214.57 215.20 209.27 210.22 971,524 -2.19(-1.03%)
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.