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 (%)
May 28, 2021 227.28 227.49 226.70 226.75 553,193 +0.44(+0.19%)
May 27, 2021 226.85 227.02 226.30 226.31 519,946 +0.11(+0.05%)
May 26, 2021 225.97 226.46 225.47 226.21 447,039 +0.71(+0.31%)
May 25, 2021 226.82 226.91 225.25 225.50 432,126 -0.58(-0.26%)
May 24, 2021 225.23 226.73 225.01 226.08 1,667,854 +2.27(+1.01%)
May 21, 2021 225.09 225.61 223.61 223.81 409,542 -0.24(-0.11%)
May 20, 2021 222.03 224.69 221.96 224.05 384,474 +2.60(+1.18%)
May 19, 2021 219.49 221.61 218.55 221.45 584,632 -0.75(-0.34%)
May 18, 2021 224.11 224.39 222.13 222.20 700,985 -1.73(-0.77%)
May 17, 2021 223.78 224.40 222.69 223.93 661,890 -0.45(-0.20%)
May 14, 2021 222.61 224.99 222.61 224.38 685,961 +3.39(+1.53%)
May 13, 2021 219.31 222.00 219.31 220.99 513,288 +2.57(+1.17%)
May 12, 2021 221.83 222.46 218.20 218.42 1,013,440 -4.92(-2.20%)
May 11, 2021 222.43 223.86 221.07 223.34 525,043 -1.93(-0.86%)
May 10, 2021 227.68 227.78 225.22 225.28 465,749 -2.29(-1.01%)
May 07, 2021 226.50 228.00 226.13 227.57 374,664 +1.73(+0.77%)
May 06, 2021 224.61 225.91 223.03 225.83 400,302 +1.46(+0.65%)
May 05, 2021 225.58 225.58 224.09 224.38 634,717 -0.11(-0.05%)
May 04, 2021 225.06 225.15 222.43 224.48 555,772 -1.74(-0.77%)
May 03, 2021 227.12 227.12 225.91 226.23 367,284 +0.51(+0.23%)
Apr 30, 2021 226.07 226.64 225.37 225.72 1,355,750 -1.69(-0.75%)
Apr 29, 2021 227.77 227.89 225.50 227.41 702,147 +1.25(+0.55%)
Apr 28, 2021 226.45 227.10 226.03 226.16 680,292 -0.32(-0.14%)
Apr 27, 2021 226.57 226.74 225.78 226.48 269,179 +0.07(+0.03%)
Apr 26, 2021 226.25 226.80 226.06 226.41 636,369 +0.65(+0.29%)
Apr 23, 2021 223.68 226.56 223.62 225.76 226,985 +2.45(+1.10%)
Apr 22, 2021 225.12 225.79 222.69 223.31 427,718 -1.87(-0.83%)
Apr 21, 2021 222.56 225.22 222.44 225.17 773,341 +2.31(+1.04%)
Apr 20, 2021 224.13 224.47 222.07 222.87 610,814 -1.79(-0.80%)
Apr 19, 2021 225.48 225.65 223.91 224.66 698,866 -1.31(-0.58%)
Apr 16, 2021 225.97 226.26 225.13 225.97 753,867 +0.61(+0.27%)
Apr 15, 2021 224.26 225.40 223.78 225.35 870,950 +2.51(+1.13%)
Apr 14, 2021 223.54 224.28 222.51 222.85 725,310 -0.73(-0.33%)
Apr 13, 2021 222.65 223.93 222.63 223.57 443,256 +0.93(+0.42%)
Apr 12, 2021 222.34 222.86 221.89 222.65 552,071 +0.00(+0.00%)
Apr 09, 2021 220.93 222.65 220.93 222.65 503,170 +1.64(+0.74%)
Apr 08, 2021 220.66 221.08 220.14 221.01 308,043 +1.21(+0.55%)
Apr 07, 2021 219.71 220.19 219.31 219.80 373,280 +0.05(+0.02%)
Apr 06, 2021 219.60 220.45 219.33 219.75 652,828 +0.08(+0.04%)
Apr 05, 2021 218.53 219.95 218.42 219.68 1,621,969 +2.86(+1.32%)
Apr 01, 2021 215.61 216.91 215.59 216.82 2,081,623 +2.54(+1.18%)
Mar 31, 2021 213.91 215.36 213.80 214.28 1,670,633 +0.86(+0.40%)
Mar 30, 2021 213.09 213.65 212.30 213.42 337,734 -0.31(-0.14%)
Mar 29, 2021 213.46 214.27 212.20 213.72 768,279 -0.39(-0.18%)
Mar 26, 2021 211.47 214.23 211.01 214.12 1,262,574 +3.29(+1.56%)
Mar 25, 2021 208.60 211.27 207.52 210.82 364,030 +1.23(+0.59%)
Mar 24, 2021 211.92 212.65 209.59 209.59 863,488 -1.44(-0.68%)
Mar 23, 2021 212.49 213.17 210.52 211.03 716,857 -1.82(-0.86%)
Mar 22, 2021 211.49 213.71 211.49 212.85 920,151 +1.44(+0.68%)
Mar 19, 2021 211.42 212.35 209.88 211.41 2,435,116 -0.11(-0.05%)
Mar 18, 2021 213.37 214.50 211.14 211.52 660,579 -3.41(-1.58%)
Mar 17, 2021 213.25 215.46 212.70 214.93 571,737 +0.68(+0.32%)
Mar 16, 2021 215.13 215.46 213.72 214.25 820,085 -0.50(-0.24%)
Mar 15, 2021 213.55 214.89 212.31 214.75 606,261 +1.48(+0.69%)
Mar 12, 2021 212.04 213.35 211.59 213.27 639,589 +0.23(+0.11%)
Mar 11, 2021 212.19 214.01 211.83 213.04 542,749 +2.67(+1.27%)
Mar 10, 2021 210.80 211.45 209.84 210.37 417,638 +1.11(+0.53%)
Mar 09, 2021 208.56 210.71 208.22 209.27 532,476 +3.22(+1.57%)
Mar 08, 2021 207.62 209.33 205.93 206.04 393,847 -1.11(-0.53%)
Mar 05, 2021 205.73 207.72 200.86 207.15 839,861 +3.65(+1.79%)
Mar 04, 2021 206.34 207.59 200.86 203.50 1,013,585 -2.95(-1.43%)
Mar 03, 2021 209.40 209.62 206.45 206.45 637,099 -3.16(-1.51%)
Mar 02, 2021 211.65 211.67 209.50 209.61 442,145 -1.78(-0.84%)
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.