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 (%)
Aug 31, 2007 62.25 62.61 61.92 62.16 624,524 +0.53(+0.86%)
Aug 30, 2007 61.33 62.02 61.26 61.63 720,437 -0.14(-0.23%)
Aug 29, 2007 60.85 61.83 60.70 61.77 486,127 +1.21(+2.00%)
Aug 28, 2007 61.63 61.63 60.46 60.56 330,994 -1.31(-2.12%)
Aug 27, 2007 62.36 62.46 61.87 61.87 422,143 -0.59(-0.95%)
Aug 24, 2007 61.69 62.46 61.67 62.46 887,930 +0.73(+1.18%)
Aug 23, 2007 62.12 62.17 61.36 61.73 1,295,268 -0.02(-0.04%)
Aug 22, 2007 61.54 61.84 61.27 61.75 721,467 +0.68(+1.11%)
Aug 21, 2007 60.91 61.36 60.66 61.08 815,963 +0.14(+0.23%)
Aug 20, 2007 61.07 61.19 60.31 60.94 1,161,660 +0.04(+0.06%)
Aug 17, 2007 61.29 61.38 59.81 60.90 641,132 +1.09(+1.82%)
Aug 16, 2007 59.00 59.81 57.72 59.81 1,019,375 +0.44(+0.73%)
Aug 15, 2007 60.26 60.86 59.23 59.37 992,222 -0.82(-1.37%)
Aug 14, 2007 61.55 61.55 60.20 60.20 577,920 -0.97(-1.59%)
Aug 13, 2007 61.76 61.95 61.17 61.17 898,229 -0.19(-0.30%)
Aug 10, 2007 60.96 61.74 60.30 61.36 989,635 +0.01(+0.01%)
Aug 09, 2007 62.30 62.85 61.35 61.35 1,540,929 -1.84(-2.91%)
Aug 08, 2007 62.58 63.41 62.37 63.19 746,958 +0.87(+1.40%)
Aug 07, 2007 61.39 62.69 61.36 62.32 812,230 +0.62(+1.01%)
Aug 06, 2007 60.86 61.84 60.20 61.70 987,833 +0.89(+1.46%)
Aug 03, 2007 61.31 62.30 60.80 60.81 648,728 -1.48(-2.38%)
Aug 02, 2007 61.94 62.35 61.66 62.30 1,229,030 +0.42(+0.68%)
Aug 01, 2007 61.30 61.96 60.79 61.88 1,441,733 +0.43(+0.71%)
Jul 31, 2007 62.67 62.89 61.32 61.44 940,962 -0.80(-1.29%)
Jul 30, 2007 61.63 62.40 61.41 62.24 885,500 +0.88(+1.43%)
Jul 27, 2007 62.54 62.81 61.36 61.36 923,333 -1.17(-1.88%)
Jul 26, 2007 63.27 63.56 61.77 62.54 1,338,525 -1.51(-2.35%)
Jul 25, 2007 64.25 64.36 63.46 64.04 846,011 +0.05(+0.09%)
Jul 24, 2007 64.70 64.81 63.69 63.99 467,460 -1.08(-1.66%)
Jul 23, 2007 65.22 65.36 64.84 65.07 534,825 +0.23(+0.36%)
Jul 20, 2007 65.49 65.51 64.62 64.84 536,465 -0.74(-1.13%)
Jul 19, 2007 65.60 65.71 65.43 65.57 436,948 +0.29(+0.44%)
Jul 18, 2007 65.22 65.38 64.79 65.29 822,786 -0.14(-0.21%)
Jul 17, 2007 65.49 65.70 65.38 65.43 475,056 -0.07(-0.11%)
Jul 16, 2007 65.48 65.73 65.36 65.50 257,997 -0.05(-0.08%)
Jul 13, 2007 65.36 65.71 65.29 65.55 924,363 +0.16(+0.24%)
Jul 12, 2007 64.47 65.41 64.45 65.39 453,813 +1.17(+1.81%)
Jul 11, 2007 63.79 64.23 63.69 64.23 533,504 +0.42(+0.66%)
Jul 10, 2007 64.42 64.52 63.81 63.81 658,770 -0.96(-1.48%)
Jul 09, 2007 64.79 64.85 64.55 64.77 376,165 +0.06(+0.10%)
Jul 06, 2007 64.44 64.77 64.25 64.70 536,079 +0.36(+0.56%)
Jul 05, 2007 64.43 64.48 64.11 64.35 397,038 -0.02(-0.02%)
Jul 03, 2007 64.31 64.43 64.25 64.36 204,441 +0.23(+0.36%)
Jul 02, 2007 63.71 64.15 63.69 64.13 339,748 +0.71(+1.11%)
Jun 29, 2007 63.68 64.02 63.04 63.42 824,202 -0.06(-0.10%)
Jun 28, 2007 63.50 63.95 63.48 63.48 871,967 -0.26(-0.40%)
Jun 27, 2007 62.78 63.81 62.74 63.74 487,157 +0.96(+1.52%)
Jun 26, 2007 63.65 63.74 62.78 62.78 584,228 -0.62(-0.98%)
Jun 25, 2007 63.72 64.10 63.20 63.41 993,928 -0.29(-0.45%)
Jun 22, 2007 64.30 64.35 63.58 63.69 2,766,396 -0.85(-1.31%)
Jun 21, 2007 64.11 64.55 63.76 64.54 1,432,506 +0.44(+0.69%)
Jun 20, 2007 65.15 65.17 64.10 64.10 827,807 -0.87(-1.34%)
Jun 19, 2007 64.79 65.05 64.63 64.97 407,080 +0.15(+0.23%)
Jun 18, 2007 65.10 65.10 64.80 64.82 472,738 -0.14(-0.22%)
Jun 15, 2007 65.06 65.22 64.90 64.96 246,539 +0.40(+0.63%)
Jun 14, 2007 64.22 64.67 64.22 64.56 350,305 +0.35(+0.54%)
Jun 13, 2007 63.58 64.21 63.51 64.21 426,778 +0.89(+1.41%)
Jun 12, 2007 63.68 64.04 63.29 63.31 217,058 -0.79(-1.24%)
Jun 11, 2007 63.80 64.23 63.72 64.11 610,620 +0.24(+0.38%)
Jun 08, 2007 63.17 63.89 63.07 63.86 674,476 +0.66(+1.04%)
Jun 07, 2007 64.15 64.30 63.20 63.20 276,794 -1.08(-1.68%)
Jun 06, 2007 64.76 64.80 64.21 64.28 212,968 -0.66(-1.02%)
Jun 05, 2007 65.10 65.17 64.73 64.94 403,535 -0.37(-0.56%)
Jun 04, 2007 65.03 65.34 64.99 65.31 325,072 +0.12(+0.18%)
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.