Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

297.94 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 88.11 88.42 87.97 88.26 2,766,476 +0.72(+0.83%)
Mar 28, 2014 87.35 87.99 87.31 87.53 2,424,567 +0.42(+0.48%)
Mar 27, 2014 87.20 87.42 86.73 87.11 1,118,488 -0.13(-0.15%)
Mar 26, 2014 88.25 88.38 87.24 87.24 1,602,597 -0.69(-0.79%)
Mar 25, 2014 87.94 88.29 87.46 87.94 1,147,704 +0.37(+0.43%)
Mar 24, 2014 88.34 88.34 87.18 87.56 1,160,780 -0.39(-0.45%)
Mar 21, 2014 88.77 88.90 87.92 87.96 1,816,384 -0.36(-0.41%)
Mar 20, 2014 87.72 88.40 87.52 88.32 2,044,951 +0.44(+0.50%)
Mar 19, 2014 88.33 88.49 87.34 87.88 2,203,051 -0.50(-0.57%)
Mar 18, 2014 87.78 88.47 87.78 88.39 1,420,664 +0.71(+0.81%)
Mar 17, 2014 87.44 87.95 87.44 87.67 1,066,039 +0.70(+0.81%)
Mar 14, 2014 86.95 87.45 86.87 86.97 1,018,742 -0.15(-0.17%)
Mar 13, 2014 88.40 88.45 86.89 87.12 744,845 -1.02(-1.16%)
Mar 12, 2014 87.59 88.16 87.45 88.14 4,867,931 +0.08(+0.10%)
Mar 11, 2014 88.69 88.79 87.86 88.06 1,574,679 -0.45(-0.51%)
Mar 10, 2014 88.44 88.59 88.02 88.51 816,947 -0.11(-0.12%)
Mar 07, 2014 89.00 89.00 88.26 88.62 520,469 +0.02(+0.02%)
Mar 06, 2014 88.65 88.82 88.49 88.60 706,678 +0.20(+0.23%)
Mar 05, 2014 88.48 88.56 88.31 88.40 958,307 +0.01(+0.01%)
Mar 04, 2014 88.02 88.54 88.01 88.39 849,623 +1.26(+1.44%)
Mar 03, 2014 86.91 87.34 86.55 87.14 1,456,096 -0.64(-0.73%)
Feb 28, 2014 87.56 88.16 87.19 87.77 1,055,240 +0.21(+0.24%)
Feb 27, 2014 87.03 87.56 86.91 87.56 551,942 +0.49(+0.56%)
Feb 26, 2014 87.17 87.42 86.86 87.08 1,177,390 +0.03(+0.03%)
Feb 25, 2014 87.05 87.43 86.82 87.05 546,809 -0.03(-0.04%)
Feb 24, 2014 86.81 87.66 86.61 87.08 332,555 +0.48(+0.55%)
Feb 21, 2014 86.87 87.03 86.58 86.61 251,054 -0.07(-0.08%)
Feb 20, 2014 86.17 86.87 86.01 86.67 1,098,090 +0.52(+0.60%)
Feb 19, 2014 86.55 87.01 86.07 86.15 917,406 -0.59(-0.68%)
Feb 18, 2014 86.72 86.82 86.45 86.74 1,016,546 +0.19(+0.22%)
Feb 14, 2014 86.06 86.55 86.55 86.55 361,669 +0.42(+0.49%)
Feb 13, 2014 85.00 86.17 85.00 86.13 229,233 +0.49(+0.57%)
Feb 12, 2014 85.69 85.92 85.44 85.64 754,959 +0.13(+0.16%)
Feb 11, 2014 84.76 85.71 84.71 85.51 375,605 +0.89(+1.05%)
Feb 10, 2014 84.52 84.63 84.25 84.62 220,436 +0.17(+0.20%)
Feb 07, 2014 83.84 84.51 83.56 84.45 288,460 +1.07(+1.29%)
Feb 06, 2014 82.59 83.39 82.56 83.38 420,875 +1.05(+1.27%)
Feb 05, 2014 82.19 82.50 81.62 82.33 578,147 -0.05(-0.06%)
Feb 04, 2014 82.21 82.61 81.90 82.38 1,348,433 +0.55(+0.68%)
Feb 03, 2014 83.64 83.85 81.67 81.83 1,142,292 -1.92(-2.29%)
Jan 31, 2014 83.23 84.32 83.04 83.75 2,742,023 -0.54(-0.64%)
Jan 30, 2014 84.02 84.48 83.80 84.28 1,807,571 +1.00(+1.20%)
Jan 29, 2014 83.33 83.90 83.13 83.28 1,379,936 -0.86(-1.03%)
Jan 28, 2014 83.70 84.22 83.59 84.15 379,424 +0.60(+0.71%)
Jan 27, 2014 84.07 84.30 83.16 83.55 754,718 -0.47(-0.56%)
Jan 24, 2014 85.34 85.39 84.02 84.02 514,834 -1.86(-2.17%)
Jan 23, 2014 86.23 86.23 85.47 85.89 465,463 -0.75(-0.86%)
Jan 22, 2014 86.59 86.71 86.40 86.63 240,958 +0.13(+0.16%)
Jan 21, 2014 86.68 86.84 86.01 86.50 1,388,240 +0.25(+0.29%)
Jan 17, 2014 86.49 86.25 86.25 86.25 371,921 -0.33(-0.38%)
Jan 16, 2014 86.64 86.64 86.35 86.57 596,332 -0.13(-0.15%)
Jan 15, 2014 86.22 86.81 86.22 86.70 298,858 +0.48(+0.55%)
Jan 14, 2014 85.54 86.28 85.39 86.22 605,247 +0.91(+1.07%)
Jan 13, 2014 86.17 86.46 85.14 85.31 622,509 -1.09(-1.26%)
Jan 10, 2014 86.28 86.41 85.93 86.40 567,408 +0.19(+0.22%)
Jan 09, 2014 86.44 86.44 85.77 86.20 2,664,920 +0.07(+0.08%)
Jan 08, 2014 86.10 86.23 85.82 86.14 1,381,571 +0.04(+0.05%)
Jan 07, 2014 85.79 86.20 85.79 86.09 281,763 +0.59(+0.69%)
Jan 06, 2014 86.01 86.10 85.42 85.51 724,030 -0.29(-0.33%)
Jan 03, 2014 85.85 86.09 85.65 85.79 310,558 -0.02(-0.02%)
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.