Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

253.20 +1.13 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 251.70 253.60 251.48 253.20 1,092,650 +1.13(+0.45%)
Dec 07, 2023 251.22 252.44 251.07 252.07 816,236 +1.78(+0.71%)
Dec 06, 2023 252.10 252.53 250.07 250.29 557,591 -0.95(-0.38%)
Dec 05, 2023 250.55 251.79 250.44 251.24 666,237 -0.22(-0.09%)
Dec 04, 2023 250.84 251.72 250.12 251.46 1,545,885 -1.15(-0.46%)
Dec 01, 2023 250.46 252.88 250.10 252.61 893,237 +1.90(+0.76%)
Nov 30, 2023 250.34 250.94 249.15 250.71 1,573,554 +0.94(+0.38%)
Nov 29, 2023 250.90 251.72 249.54 249.77 664,569 +0.07(+0.03%)
Nov 28, 2023 249.12 250.46 248.88 249.70 710,682 +0.17(+0.07%)
Nov 27, 2023 249.41 250.04 249.21 249.53 1,752,337 -0.43(-0.17%)
Nov 24, 2023 249.42 249.96 249.42 249.96 390,844 +0.28(+0.11%)
Nov 22, 2023 249.44 250.34 249.08 249.68 493,616 +1.11(+0.45%)
Nov 21, 2023 248.57 248.80 247.92 248.57 1,332,802 -0.69(-0.28%)
Nov 20, 2023 246.97 249.69 246.97 249.26 730,644 +1.92(+0.78%)
Nov 17, 2023 247.03 247.57 246.48 247.34 546,030 +0.51(+0.21%)
Nov 16, 2023 246.35 247.06 245.70 246.83 1,420,851 +0.23(+0.09%)
Nov 15, 2023 246.95 247.85 246.32 246.60 915,925 +0.36(+0.15%)
Nov 14, 2023 244.81 246.90 244.69 246.24 923,403 +5.03(+2.09%)
Nov 13, 2023 240.74 241.78 240.12 241.21 1,061,803 -0.04(-0.02%)
Nov 10, 2023 238.71 241.53 238.00 241.25 664,991 +3.48(+1.46%)
Nov 09, 2023 240.27 240.35 237.52 237.77 528,603 -1.94(-0.81%)
Nov 08, 2023 239.83 240.25 238.47 239.71 499,352 +0.07(+0.03%)
Nov 07, 2023 238.78 239.99 238.25 239.64 1,048,553 +0.84(+0.35%)
Nov 06, 2023 239.05 239.30 237.77 238.80 987,826 +0.18(+0.08%)
Nov 03, 2023 237.47 239.46 237.47 238.62 1,205,089 +2.51(+1.06%)
Nov 02, 2023 233.98 236.22 233.95 236.11 912,392 +4.43(+1.91%)
Nov 01, 2023 229.77 232.04 229.41 231.68 970,872 +2.37(+1.03%)
Oct 31, 2023 228.16 229.48 227.11 229.31 1,201,945 +1.47(+0.65%)
Oct 30, 2023 226.71 228.41 226.00 227.84 1,958,813 +2.68(+1.19%)
Oct 27, 2023 227.21 227.36 224.41 225.16 1,505,198 -1.05(-0.46%)
Oct 26, 2023 228.26 228.73 225.73 226.21 1,114,247 -2.68(-1.17%)
Oct 25, 2023 231.15 231.18 228.54 228.89 676,236 -3.39(-1.46%)
Oct 24, 2023 231.68 233.06 230.77 232.28 717,282 +1.74(+0.75%)
Oct 23, 2023 230.28 232.80 229.15 230.54 1,192,580 -0.67(-0.29%)
Oct 20, 2023 233.74 234.06 231.04 231.21 846,404 -2.81(-1.20%)
Oct 19, 2023 236.61 237.53 233.59 234.02 928,193 -2.18(-0.92%)
Oct 18, 2023 238.50 238.93 235.60 236.20 687,251 -3.39(-1.41%)
Oct 17, 2023 237.53 240.75 237.53 239.59 539,295 +0.12(+0.05%)
Oct 16, 2023 237.76 239.98 237.76 239.47 2,185,263 +2.62(+1.11%)
Oct 13, 2023 238.71 239.55 235.91 236.85 861,516 -1.15(-0.48%)
Oct 12, 2023 240.20 240.20 236.77 238.00 600,752 -1.82(-0.76%)
Oct 11, 2023 239.42 239.90 238.05 239.82 322,312 +0.98(+0.41%)
Oct 10, 2023 237.74 240.28 237.71 238.84 803,671 +1.41(+0.59%)
Oct 09, 2023 234.83 237.80 234.60 237.43 1,051,785 +1.48(+0.63%)
Oct 06, 2023 231.66 236.82 231.10 235.95 1,427,432 +2.78(+1.19%)
Oct 05, 2023 233.05 233.57 231.27 233.17 754,494 -0.15(-0.06%)
Oct 04, 2023 231.90 233.60 230.95 233.32 1,085,701 +1.76(+0.76%)
Oct 03, 2023 233.51 234.41 230.72 231.56 755,634 -3.35(-1.43%)
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.