Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

234.91 -0.76 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 236.98 237.49 234.37 234.91 2,041,531 -0.76(-0.32%)
Sep 28, 2023 233.91 236.62 233.51 235.67 1,118,335 +1.62(+0.69%)
Sep 27, 2023 234.79 235.06 232.17 234.05 1,851,764 -0.01(-0.00%)
Sep 26, 2023 235.72 236.19 233.54 234.06 992,968 -3.27(-1.38%)
Sep 25, 2023 235.80 237.41 236.27 237.33 618,215 +0.94(+0.40%)
Sep 22, 2023 237.67 238.41 236.24 236.40 734,153 -0.58(-0.24%)
Sep 21, 2023 239.34 239.53 236.89 236.97 731,804 -4.10(-1.70%)
Sep 20, 2023 243.99 244.25 240.97 241.08 1,067,501 -2.25(-0.93%)
Sep 19, 2023 243.37 243.54 241.76 243.33 729,486 -0.49(-0.20%)
Sep 18, 2023 243.43 244.51 243.26 243.82 799,713 +0.14(+0.06%)
Sep 15, 2023 245.84 245.85 243.47 243.68 957,893 -2.99(-1.21%)
Sep 14, 2023 245.91 247.01 245.19 246.66 690,975 +2.22(+0.91%)
Sep 13, 2023 244.47 245.21 243.80 244.44 603,513 -0.01(-0.00%)
Sep 12, 2023 244.80 245.85 244.16 244.45 490,610 -1.38(-0.56%)
Sep 11, 2023 245.61 245.90 244.71 245.84 890,413 +1.68(+0.69%)
Sep 08, 2023 243.86 244.94 243.62 244.16 1,374,281 +0.35(+0.14%)
Sep 07, 2023 242.79 244.09 242.56 243.81 896,907 -0.76(-0.31%)
Sep 06, 2023 245.71 245.83 243.21 244.56 1,081,417 -1.61(-0.66%)
Sep 05, 2023 246.99 247.13 246.06 246.18 1,634,056 -1.25(-0.50%)
Sep 01, 2023 248.36 248.59 246.59 247.42 915,794 +0.68(+0.27%)
Aug 31, 2023 247.33 248.03 246.64 246.74 845,872 -0.24(-0.10%)
Aug 30, 2023 245.93 247.27 245.69 246.98 693,396 +1.13(+0.46%)
Aug 29, 2023 242.26 245.98 242.13 245.85 630,124 +3.68(+1.52%)
Aug 28, 2023 242.14 242.63 241.29 242.17 437,926 +1.38(+0.57%)
Aug 25, 2023 239.94 241.48 238.01 240.79 789,962 +1.79(+0.75%)
Aug 24, 2023 243.18 243.56 239.00 239.00 431,130 -3.38(-1.39%)
Aug 23, 2023 240.33 242.73 240.04 242.37 355,304 +2.69(+1.12%)
Aug 22, 2023 241.28 241.32 239.43 239.68 1,122,257 -0.68(-0.28%)
Aug 21, 2023 239.35 240.82 238.26 240.36 546,143 +1.39(+0.58%)
Aug 18, 2023 236.95 239.47 236.78 238.97 612,606 +0.18(+0.07%)
Aug 17, 2023 241.53 241.59 238.45 238.79 551,747 -1.92(-0.80%)
Aug 16, 2023 242.26 243.16 240.52 240.71 935,129 -1.90(-0.78%)
Aug 15, 2023 244.37 244.55 242.17 242.61 705,192 -2.72(-1.11%)
Aug 14, 2023 243.51 245.33 243.30 245.33 304,249 +1.24(+0.51%)
Aug 11, 2023 243.25 244.67 242.90 244.09 564,611 -0.19(-0.08%)
Aug 10, 2023 245.45 247.42 243.57 244.28 762,540 +0.16(+0.07%)
Aug 09, 2023 246.23 246.23 243.76 244.12 717,650 -1.80(-0.73%)
Aug 08, 2023 245.46 246.15 243.93 245.93 695,721 -1.20(-0.49%)
Aug 07, 2023 246.03 247.15 245.55 247.13 563,302 +2.16(+0.88%)
Aug 04, 2023 247.02 248.31 244.74 244.97 574,619 -1.14(-0.47%)
Aug 03, 2023 245.54 247.10 245.25 246.12 748,860 -0.77(-0.31%)
Aug 02, 2023 248.56 248.67 246.40 246.88 658,952 -3.52(-1.40%)
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.