Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

295.75 +0.07 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 88.12 88.43 87.98 88.26 2,766,188 +0.72(+0.83%)
Mar 28, 2014 87.35 88.00 87.32 87.54 2,424,315 +0.42(+0.48%)
Mar 27, 2014 87.21 87.43 86.74 87.12 1,118,372 -0.13(-0.15%)
Mar 26, 2014 88.26 88.39 87.25 87.25 1,602,431 -0.69(-0.79%)
Mar 25, 2014 87.95 88.30 87.47 87.94 1,147,585 +0.37(+0.43%)
Mar 24, 2014 88.35 88.35 87.19 87.57 1,160,659 -0.39(-0.45%)
Mar 21, 2014 88.78 88.91 87.92 87.97 1,816,195 -0.36(-0.41%)
Mar 20, 2014 87.73 88.41 87.53 88.33 2,044,738 +0.44(+0.50%)
Mar 19, 2014 88.34 88.50 87.35 87.89 2,202,822 -0.50(-0.57%)
Mar 18, 2014 87.79 88.48 87.79 88.39 1,420,516 +0.71(+0.81%)
Mar 17, 2014 87.45 87.96 87.45 87.68 1,065,928 +0.70(+0.81%)
Mar 14, 2014 86.96 87.46 86.88 86.98 1,018,636 -0.15(-0.17%)
Mar 13, 2014 88.41 88.46 86.90 87.13 744,768 -1.02(-1.16%)
Mar 12, 2014 87.60 88.17 87.46 88.15 4,867,425 +0.08(+0.10%)
Mar 11, 2014 88.70 88.80 87.87 88.07 1,574,515 -0.45(-0.51%)
Mar 10, 2014 88.44 88.60 88.03 88.52 816,862 -0.11(-0.12%)
Mar 07, 2014 89.01 89.01 88.27 88.63 520,415 +0.02(+0.02%)
Mar 06, 2014 88.65 88.83 88.50 88.61 706,604 +0.20(+0.23%)
Mar 05, 2014 88.49 88.57 88.32 88.41 958,207 +0.01(+0.01%)
Mar 04, 2014 88.03 88.55 88.02 88.40 849,535 +1.26(+1.44%)
Mar 03, 2014 86.92 87.35 86.56 87.14 1,455,945 -0.64(-0.73%)
Feb 28, 2014 87.57 88.17 87.20 87.78 1,055,130 +0.21(+0.24%)
Feb 27, 2014 87.04 87.57 86.92 87.57 551,884 +0.49(+0.56%)
Feb 26, 2014 87.18 87.43 86.87 87.09 1,177,268 +0.03(+0.03%)
Feb 25, 2014 87.06 87.44 86.83 87.06 546,752 -0.03(-0.04%)
Feb 24, 2014 86.82 87.66 86.62 87.09 332,520 +0.48(+0.55%)
Feb 21, 2014 86.88 87.04 86.59 86.62 251,028 -0.07(-0.08%)
Feb 20, 2014 86.18 86.88 86.02 86.68 1,097,975 +0.52(+0.60%)
Feb 19, 2014 86.56 87.02 86.08 86.16 917,311 -0.59(-0.68%)
Feb 18, 2014 86.73 86.83 86.46 86.75 1,016,440 +0.19(+0.22%)
Feb 14, 2014 86.07 86.56 86.56 86.56 361,632 +0.42(+0.49%)
Feb 13, 2014 85.01 86.18 85.01 86.14 229,209 +0.49(+0.57%)
Feb 12, 2014 85.70 85.93 85.45 85.65 754,880 +0.13(+0.16%)
Feb 11, 2014 84.77 85.71 84.72 85.52 375,565 +0.89(+1.05%)
Feb 10, 2014 84.53 84.64 84.26 84.63 220,413 +0.17(+0.20%)
Feb 07, 2014 83.85 84.52 83.57 84.46 288,430 +1.07(+1.29%)
Feb 06, 2014 82.60 83.39 82.57 83.39 420,832 +1.05(+1.27%)
Feb 05, 2014 82.20 82.51 81.63 82.34 578,087 -0.05(-0.06%)
Feb 04, 2014 82.22 82.62 81.91 82.39 1,348,293 +0.55(+0.68%)
Feb 03, 2014 83.65 83.86 81.68 81.83 1,142,174 -1.92(-2.29%)
Jan 31, 2014 83.23 84.33 83.05 83.75 2,741,737 -0.54(-0.64%)
Jan 30, 2014 84.03 84.49 83.81 84.29 1,807,383 +1.00(+1.20%)
Jan 29, 2014 83.34 83.90 83.14 83.29 1,379,792 -0.86(-1.03%)
Jan 28, 2014 83.71 84.22 83.60 84.16 379,384 +0.60(+0.71%)
Jan 27, 2014 84.08 84.31 83.17 83.56 754,639 -0.47(-0.56%)
Jan 24, 2014 85.35 85.40 84.03 84.03 514,781 -1.86(-2.17%)
Jan 23, 2014 86.24 86.24 85.48 85.89 465,415 -0.75(-0.86%)
Jan 22, 2014 86.60 86.72 86.41 86.64 240,933 +0.13(+0.16%)
Jan 21, 2014 86.69 86.85 86.02 86.51 1,388,095 +0.25(+0.29%)
Jan 17, 2014 86.50 86.25 86.25 86.25 371,882 -0.33(-0.38%)
Jan 16, 2014 86.65 86.65 86.36 86.58 596,270 -0.13(-0.15%)
Jan 15, 2014 86.23 86.82 86.23 86.71 298,827 +0.48(+0.55%)
Jan 14, 2014 85.55 86.29 85.39 86.23 605,184 +0.91(+1.07%)
Jan 13, 2014 86.18 86.46 85.15 85.32 622,445 -1.09(-1.26%)
Jan 10, 2014 86.29 86.42 85.94 86.41 567,349 +0.19(+0.22%)
Jan 09, 2014 86.45 86.45 85.78 86.21 2,664,643 +0.07(+0.08%)
Jan 08, 2014 86.11 86.24 85.83 86.15 1,381,428 +0.04(+0.05%)
Jan 07, 2014 85.80 86.21 85.80 86.10 281,734 +0.59(+0.69%)
Jan 06, 2014 86.02 86.11 85.43 85.52 723,954 -0.29(-0.33%)
Jan 03, 2014 85.86 86.10 85.66 85.80 310,525 -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.