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 (%)
Jan 31, 2020 170.30 170.34 167.08 167.59 1,459,130 -3.01(-1.77%)
Jan 30, 2020 168.94 170.73 168.53 170.60 1,244,646 +0.53(+0.31%)
Jan 29, 2020 170.95 171.06 169.98 170.08 619,365 -0.14(-0.08%)
Jan 28, 2020 169.26 170.66 169.00 170.22 745,092 +1.74(+1.03%)
Jan 27, 2020 168.26 169.25 167.88 168.48 1,301,109 -2.61(-1.52%)
Jan 24, 2020 173.13 173.13 170.40 171.09 966,571 -1.59(-0.92%)
Jan 23, 2020 172.17 172.76 171.46 172.68 903,427 +0.22(+0.13%)
Jan 22, 2020 172.94 173.36 172.39 172.46 2,745,265 +0.08(+0.05%)
Jan 21, 2020 172.23 172.88 171.92 172.38 1,100,704 -0.35(-0.20%)
Jan 17, 2020 172.67 173.14 172.32 172.72 661,080 +0.48(+0.28%)
Jan 16, 2020 171.61 172.26 171.54 172.25 1,003,584 +1.44(+0.84%)
Jan 15, 2020 170.38 171.32 170.35 170.81 595,214 +0.31(+0.18%)
Jan 14, 2020 170.48 171.06 170.15 170.50 894,665 -0.14(-0.08%)
Jan 13, 2020 169.83 170.68 169.58 170.64 1,695,425 +1.23(+0.73%)
Jan 10, 2020 170.33 170.33 169.21 169.41 1,191,905 -0.47(-0.28%)
Jan 09, 2020 169.77 169.97 169.34 169.88 798,748 +1.11(+0.66%)
Jan 08, 2020 168.00 169.47 167.90 168.78 1,115,131 +0.84(+0.50%)
Jan 07, 2020 168.06 168.31 167.65 167.94 1,275,761 -0.40(-0.24%)
Jan 06, 2020 166.73 168.38 166.28 168.34 717,003 +0.58(+0.35%)
Jan 03, 2020 166.99 168.31 166.99 167.76 937,685 -1.07(-0.63%)
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.