Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Ishares ETF (NY: IWB )

293.05 +0.72 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 203.43 203.88 199.53 200.57 1,830,862 -3.76(-1.84%)
Jan 28, 2021 203.58 206.61 203.53 204.33 675,840 +1.84(+0.91%)
Jan 27, 2021 205.73 205.73 201.23 202.48 620,587 -5.12(-2.47%)
Jan 26, 2021 208.81 209.08 207.57 207.61 319,039 -0.72(-0.34%)
Jan 25, 2021 208.22 208.62 205.11 208.32 703,061 +0.65(+0.31%)
Jan 22, 2021 207.23 208.18 206.96 207.68 624,224 -0.50(-0.24%)
Jan 21, 2021 208.60 208.65 207.79 208.17 532,002 -0.03(-0.01%)
Jan 20, 2021 206.76 208.62 206.51 208.20 469,438 +2.81(+1.37%)
Jan 19, 2021 205.27 205.72 204.55 205.40 469,006 +1.56(+0.76%)
Jan 15, 2021 204.56 204.97 202.76 203.84 727,755 -1.47(-0.72%)
Jan 14, 2021 206.54 206.81 205.18 205.31 364,276 -0.65(-0.32%)
Jan 13, 2021 205.53 206.54 204.97 205.96 749,191 +0.49(+0.24%)
Jan 12, 2021 205.44 205.96 204.26 205.47 696,859 +0.26(+0.13%)
Jan 11, 2021 204.70 206.24 204.52 205.21 1,499,629 -1.32(-0.64%)
Jan 08, 2021 206.29 206.60 204.25 206.53 444,931 +1.23(+0.60%)
Jan 07, 2021 203.59 205.76 203.56 205.30 608,655 +3.09(+1.53%)
Jan 06, 2021 199.82 204.00 199.81 202.21 1,199,815 +1.30(+0.65%)
Jan 05, 2021 199.03 201.39 199.03 200.91 397,546 +1.56(+0.79%)
Jan 04, 2021 203.04 203.26 197.26 199.34 931,376 -2.81(-1.39%)
Dec 31, 2020 202.16 202.16 202.16 613,030 +0.90(+0.45%)
Dec 30, 2020 201.48 201.85 201.10 201.26 613,030 +0.41(+0.20%)
Dec 29, 2020 202.40 202.44 200.50 200.85 597,796 -0.49(-0.24%)
Dec 28, 2020 201.54 201.70 201.13 201.34 580,738 +1.17(+0.59%)
Dec 24, 2020 200.02 200.26 199.44 200.16 631,454 +0.67(+0.33%)
Dec 23, 2020 200.13 200.62 199.47 199.50 462,238 +0.00(+0.00%)
Dec 22, 2020 199.83 199.91 198.68 199.50 468,704 +0.04(+0.02%)
Dec 21, 2020 197.88 199.88 196.31 199.46 573,347 -0.60(-0.30%)
Dec 18, 2020 200.92 201.09 198.77 200.06 873,096 -0.60(-0.30%)
Dec 17, 2020 200.16 200.66 199.87 200.66 492,434 +1.53(+0.77%)
Dec 16, 2020 199.05 199.69 198.51 199.13 896,902 +0.30(+0.15%)
Dec 15, 2020 197.66 198.93 197.01 198.84 958,175 +2.65(+1.35%)
Dec 14, 2020 198.36 198.88 196.19 196.19 913,566 -0.79(-0.40%)
Dec 11, 2020 196.31 197.06 195.25 196.98 560,974 -0.28(-0.14%)
Dec 10, 2020 195.98 197.66 195.60 197.26 488,086 +0.40(+0.20%)
Dec 09, 2020 199.39 199.44 196.31 196.86 1,773,431 -2.03(-1.02%)
Dec 08, 2020 197.71 199.31 197.51 198.90 780,638 +0.54(+0.27%)
Dec 07, 2020 198.09 198.53 197.67 198.36 513,701 -0.06(-0.03%)
Dec 04, 2020 197.10 198.45 197.01 198.41 483,239 +1.83(+0.93%)
Dec 03, 2020 196.49 197.44 196.17 196.59 730,179 +0.24(+0.12%)
Dec 02, 2020 195.38 196.49 194.93 196.35 469,708 +0.28(+0.15%)
Dec 01, 2020 196.14 196.95 195.66 196.07 688,830 +1.91(+0.98%)
Nov 30, 2020 194.90 194.95 192.51 194.16 1,477,363 -0.84(-0.43%)
Nov 27, 2020 194.99 195.35 194.59 194.99 270,126 +0.68(+0.35%)
Nov 25, 2020 194.32 194.59 193.50 194.32 623,036 -0.05(-0.02%)
Nov 24, 2020 193.00 194.72 192.38 194.36 1,108,851 +2.94(+1.53%)
Nov 23, 2020 191.19 191.96 190.12 191.43 626,029 +1.28(+0.67%)
Nov 20, 2020 191.18 191.24 190.05 190.14 434,852 -1.01(-0.53%)
Nov 19, 2020 189.81 191.39 189.25 191.15 929,047 +0.98(+0.52%)
Nov 18, 2020 192.44 192.87 190.17 190.17 723,879 -2.01(-1.04%)
Nov 17, 2020 191.76 192.87 190.97 192.18 693,576 -0.61(-0.32%)
Nov 16, 2020 192.38 192.79 191.33 192.79 580,736 +2.33(+1.22%)
Nov 13, 2020 189.26 190.88 188.82 190.46 467,145 +2.46(+1.31%)
Nov 12, 2020 189.37 189.72 187.05 187.99 564,032 -1.78(-0.94%)
Nov 11, 2020 189.71 190.18 188.94 189.77 339,995 +1.46(+0.78%)
Nov 10, 2020 188.16 188.78 186.33 188.31 461,276 -0.40(-0.21%)
Nov 09, 2020 193.48 193.74 188.52 188.71 748,266 +1.88(+1.01%)
Nov 06, 2020 186.62 187.37 185.50 186.82 719,705 +0.03(+0.02%)
Nov 05, 2020 186.16 187.56 185.86 186.80 397,517 +3.74(+2.04%)
Nov 04, 2020 181.34 185.24 180.91 183.06 429,958 +4.16(+2.33%)
Nov 03, 2020 177.68 179.97 177.29 178.90 554,923 +3.09(+1.76%)
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.