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 (%)
Jan 31, 2005 49.32 49.34 49.15 49.34 150,241 +0.40(+0.83%)
Jan 28, 2005 49.08 49.08 48.66 48.94 176,247 -0.09(-0.19%)
Jan 27, 2005 48.85 49.13 48.83 49.03 91,921 +0.05(+0.11%)
Jan 26, 2005 48.93 49.12 48.81 48.97 108,529 +0.19(+0.38%)
Jan 25, 2005 48.81 49.01 48.70 48.79 113,936 +0.14(+0.29%)
Jan 24, 2005 48.78 48.96 48.53 48.65 148,438 -0.09(-0.19%)
Jan 21, 2005 49.25 49.25 48.74 48.74 111,103 -0.37(-0.74%)
Jan 20, 2005 49.17 49.35 49.00 49.11 236,111 -0.29(-0.58%)
Jan 19, 2005 49.93 49.93 49.39 49.39 140,456 -0.50(-1.01%)
Jan 18, 2005 49.21 49.90 49.21 49.90 239,459 +0.49(+0.99%)
Jan 14, 2005 49.25 49.44 49.17 49.41 153,846 +0.28(+0.57%)
Jan 13, 2005 49.56 49.56 49.03 49.13 185,645 -0.36(-0.72%)
Jan 12, 2005 49.36 49.54 49.02 49.49 391,760 +0.16(+0.32%)
Jan 11, 2005 49.32 49.50 49.21 49.33 410,170 -0.17(-0.35%)
Jan 10, 2005 49.29 49.82 49.29 49.50 133,247 +0.09(+0.19%)
Jan 07, 2005 49.67 49.67 49.23 49.41 552,429 -0.09(-0.17%)
Jan 06, 2005 49.48 49.64 49.29 49.49 121,660 +0.10(+0.20%)
Jan 05, 2005 49.48 49.71 49.36 49.39 136,208 -0.14(-0.28%)
Jan 04, 2005 50.34 50.34 49.42 49.53 156,807 -0.57(-1.15%)
Jan 03, 2005 50.68 50.86 50.06 50.11 207,145 -0.57(-1.12%)
Dec 31, 2004 50.76 50.84 50.44 50.68 823,301 -0.02(-0.03%)
Dec 30, 2004 50.74 50.78 50.66 50.69 424,460 +0.03(+0.06%)
Dec 29, 2004 50.63 50.67 50.50 50.66 2,364,337 +0.03(+0.06%)
Dec 28, 2004 50.45 50.63 50.33 50.63 147,280 +0.33(+0.65%)
Dec 27, 2004 50.57 50.64 50.28 50.30 118,828 -0.19(-0.38%)
Dec 23, 2004 50.41 50.60 50.41 50.50 335,114 -0.28(-0.55%)
Dec 22, 2004 50.58 50.85 50.57 50.78 157,450 +0.20(+0.40%)
Dec 21, 2004 50.29 50.57 50.16 50.57 139,813 +0.38(+0.76%)
Dec 20, 2004 50.37 50.49 50.02 50.19 221,564 +0.06(+0.12%)
Dec 17, 2004 50.26 50.35 50.02 50.13 1,013,452 -0.36(-0.71%)
Dec 16, 2004 50.46 50.64 50.26 50.49 397,811 -0.04(-0.08%)
Dec 15, 2004 50.54 50.58 50.31 50.53 250,659 +0.08(+0.15%)
Dec 14, 2004 50.14 50.50 50.14 50.45 96,942 +0.26(+0.51%)
Dec 13, 2004 49.95 50.19 49.87 50.19 131,573 +0.44(+0.89%)
Dec 10, 2004 49.60 49.88 49.60 49.75 108,657 -0.01(-0.02%)
Dec 09, 2004 49.30 49.87 49.17 49.76 113,292 +0.17(+0.34%)
Dec 08, 2004 49.42 49.61 49.33 49.59 262,246 +0.32(+0.65%)
Dec 07, 2004 49.84 49.95 49.27 49.27 102,864 -0.57(-1.14%)
Dec 06, 2004 49.76 49.95 49.63 49.84 85,870 -0.06(-0.12%)
Dec 03, 2004 49.87 50.14 49.77 49.90 68,876 +0.08(+0.16%)
Dec 02, 2004 49.83 50.05 49.74 49.82 106,855 -0.06(-0.12%)
Dec 01, 2004 49.46 49.88 49.31 49.88 155,262 +0.71(+1.44%)
Nov 30, 2004 49.32 49.36 49.11 49.18 334,985 +0.02(+0.05%)
Nov 29, 2004 49.56 49.67 49.05 49.15 765,754 -0.43(-0.86%)
Nov 26, 2004 49.48 49.64 49.40 49.58 19,826 +0.19(+0.38%)
Nov 24, 2004 49.32 49.43 49.25 49.39 1,326,166 +0.23(+0.47%)
Nov 23, 2004 49.18 49.30 48.96 49.16 1,460,958 +0.05(+0.09%)
Nov 22, 2004 48.78 49.22 48.78 49.11 221,950 +0.24(+0.49%)
Nov 19, 2004 49.49 49.49 48.84 48.87 172,899 -0.62(-1.26%)
Nov 18, 2004 49.42 49.49 49.29 49.49 94,753 +0.16(+0.31%)
Nov 17, 2004 49.28 49.67 49.28 49.34 149,597 +0.16(+0.32%)
Nov 16, 2004 49.26 49.36 49.11 49.18 110,460 -0.27(-0.55%)
Nov 15, 2004 49.38 49.47 49.24 49.46 155,905 +0.05(+0.11%)
Nov 12, 2004 48.94 49.45 48.88 49.40 171,869 +0.40(+0.81%)
Nov 11, 2004 48.73 49.01 48.59 49.01 108,915 +0.44(+0.91%)
Nov 10, 2004 48.62 48.80 48.48 48.56 204,441 -0.03(-0.06%)
Nov 09, 2004 48.62 48.73 48.48 48.59 124,750 +0.04(+0.08%)
Nov 08, 2004 48.62 48.66 48.43 48.55 74,155 -0.06(-0.13%)
Nov 05, 2004 48.66 48.80 48.36 48.62 145,477 +0.25(+0.51%)
Nov 04, 2004 47.68 48.45 47.62 48.37 118,828 +0.68(+1.43%)
Nov 03, 2004 47.89 47.93 47.51 47.68 196,974 +0.54(+1.14%)
Nov 02, 2004 47.30 47.56 47.02 47.15 114,064 +0.02(+0.03%)
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.