Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

295.75 +0.07 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 231.84 235.21 231.19 234.35 1,790,472 -0.26(-0.11%)
Feb 25, 2022 229.97 234.74 230.72 234.62 1,029,399 +5.08(+2.21%)
Feb 24, 2022 219.78 229.84 219.66 229.54 1,635,333 +3.76(+1.66%)
Feb 23, 2022 231.48 231.92 225.48 225.78 945,508 -4.30(-1.87%)
Feb 22, 2022 231.35 233.30 228.07 230.08 1,091,709 -2.46(-1.06%)
Feb 18, 2022 232.54 0 -1.65(-0.71%)
Feb 17, 2022 237.75 237.97 233.92 234.19 568,060 -5.31(-2.22%)
Feb 16, 2022 238.37 240.35 237.15 239.50 967,696 +0.11(+0.04%)
Feb 15, 2022 238.07 239.59 237.80 239.40 532,678 +3.89(+1.65%)
Feb 14, 2022 236.01 236.86 233.59 235.50 721,157 -0.80(-0.34%)
Feb 11, 2022 241.01 242.31 235.44 236.31 858,623 -4.72(-1.96%)
Feb 10, 2022 242.05 245.75 239.93 241.03 631,821 -4.18(-1.71%)
Feb 09, 2022 243.73 245.40 243.73 245.21 576,198 +3.79(+1.57%)
Feb 08, 2022 239.05 242.00 238.43 241.41 522,804 +2.08(+0.87%)
Feb 07, 2022 240.48 241.43 238.72 239.34 540,624 -0.81(-0.34%)
Feb 04, 2022 238.66 242.22 237.32 240.15 2,046,054 +1.53(+0.64%)
Feb 03, 2022 240.77 238.19 238.62 1,093,761 -5.82(-2.38%)
Feb 02, 2022 244.08 244.89 242.28 244.44 827,327 +1.86(+0.77%)
Feb 01, 2022 241.40 242.95 239.25 242.58 1,684,523 +1.62(+0.67%)
Jan 31, 2022 235.80 241.06 240.96 1,129,463 +4.97(+2.11%)
Jan 28, 2022 231.06 236.02 228.46 235.99 1,319,238 +5.74(+2.49%)
Jan 27, 2022 234.06 236.04 229.39 230.25 1,385,158 -1.28(-0.55%)
Jan 26, 2022 236.00 237.61 229.47 231.53 1,357,274 -0.90(-0.39%)
Jan 25, 2022 231.89 234.74 228.68 232.43 1,159,610 -3.16(-1.34%)
Jan 24, 2022 230.86 235.84 224.99 235.59 1,472,382 +1.24(+0.53%)
Jan 21, 2022 238.19 239.71 234.28 234.35 1,410,469 -4.81(-2.01%)
Jan 20, 2022 243.12 245.77 238.84 239.16 1,212,066 -2.67(-1.10%)
Jan 19, 2022 245.31 246.07 241.66 241.83 1,036,330 -2.34(-0.96%)
Jan 18, 2022 246.18 246.52 243.72 244.16 1,176,675 -4.80(-1.93%)
Jan 14, 2022 248.97 0 +0.12(+0.05%)
Jan 13, 2022 253.18 253.50 248.34 248.85 1,591,332 -3.66(-1.45%)
Jan 12, 2022 253.00 253.92 251.42 252.51 469,780 +0.54(+0.21%)
Jan 11, 2022 249.53 252.10 247.95 251.97 660,259 +2.46(+0.99%)
Jan 10, 2022 248.15 249.67 244.60 249.50 1,433,895 -0.44(-0.17%)
Jan 07, 2022 251.08 251.84 249.12 249.94 840,896 -1.07(-0.43%)
Jan 06, 2022 250.84 252.65 249.38 251.01 1,217,926 +0.03(+0.01%)
Jan 05, 2022 256.21 256.55 250.98 250.98 951,491 -5.33(-2.08%)
Jan 04, 2022 257.48 257.94 255.25 256.31 974,535 -0.65(-0.25%)
Jan 03, 2022 256.16 256.96 254.72 256.96 913,262 +1.62(+0.64%)
Dec 31, 2021 255.99 256.59 255.34 255.34 914,729 -0.96(-0.37%)
Dec 30, 2021 256.83 257.69 255.97 256.29 559,465 -0.42(-0.16%)
Dec 29, 2021 256.37 257.30 255.81 256.71 1,060,711 +0.24(+0.09%)
Dec 28, 2021 256.96 257.71 256.05 256.47 665,446 -0.41(-0.16%)
Dec 27, 2021 253.96 256.87 253.96 256.87 1,192,146 +3.44(+1.36%)
Dec 23, 2021 252.44 254.25 252.23 253.44 1,046,256 +1.58(+0.63%)
Dec 22, 2021 249.27 251.92 249.26 251.85 536,662 +2.37(+0.95%)
Dec 21, 2021 246.64 249.56 245.77 249.49 691,134 +4.71(+1.93%)
Dec 20, 2021 244.58 244.95 242.68 244.77 1,129,034 -2.87(-1.16%)
Dec 17, 2021 248.18 250.00 246.19 247.64 2,092,062 -2.03(-0.81%)
Dec 16, 2021 253.04 253.34 248.69 249.67 882,846 -2.49(-0.99%)
Dec 15, 2021 248.30 252.22 246.68 252.16 675,862 +3.82(+1.54%)
Dec 14, 2021 247.96 249.45 246.68 248.34 897,974 -1.70(-0.68%)
Dec 13, 2021 252.04 252.18 249.96 250.04 1,680,575 -2.38(-0.94%)
Dec 10, 2021 251.96 252.47 250.25 252.42 831,303 +2.09(+0.83%)
Dec 09, 2021 251.61 252.22 250.32 250.33 722,896 -2.10(-0.83%)
Dec 08, 2021 251.97 252.75 251.06 252.43 1,338,298 +0.98(+0.39%)
Dec 07, 2021 249.64 252.04 249.30 251.45 1,230,674 +5.11(+2.08%)
Dec 06, 2021 244.76 247.34 243.23 246.34 861,223 +2.87(+1.18%)
Dec 03, 2021 246.71 247.51 241.06 243.47 996,600 -2.34(-0.95%)
Dec 02, 2021 242.30 246.81 242.21 245.81 1,213,529 +3.75(+1.55%)
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.