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

Russell 1000 Ishares ETF (NY: IWB )

313.24 -0.41 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 29, 2002 37.69 37.69 37.39 37.54 77,298 +0.03(+0.08%)
Nov 27, 2002 36.94 37.62 36.91 37.51 92,465 +1.07(+2.95%)
Nov 26, 2002 37.06 37.12 36.42 36.44 267,019 -0.90(-2.42%)
Nov 25, 2002 37.58 37.58 36.91 37.34 154,863 +0.06(+0.16%)
Nov 22, 2002 37.05 37.47 37.05 37.28 111,357 -0.05(-0.12%)
Nov 21, 2002 36.65 37.42 36.65 37.33 230,299 +0.87(+2.39%)
Nov 20, 2002 35.85 36.54 35.71 36.45 197,703 +0.72(+2.02%)
Nov 19, 2002 35.89 36.16 35.59 35.73 277,662 -0.27(-0.75%)
Nov 18, 2002 36.56 36.56 35.88 36.00 299,082 -0.23(-0.62%)
Nov 15, 2002 35.66 36.40 35.66 36.23 226,972 +0.15(+0.42%)
Nov 14, 2002 35.59 36.09 35.59 36.08 280,855 +0.80(+2.28%)
Nov 13, 2002 35.18 35.55 34.88 35.27 178,145 -0.06(-0.17%)
Nov 12, 2002 35.17 35.70 35.10 35.33 134,773 +0.28(+0.79%)
Nov 11, 2002 35.59 35.59 34.86 35.06 284,314 -0.68(-1.91%)
Nov 08, 2002 35.87 36.34 35.56 35.74 153,133 -0.26(-0.73%)
Nov 07, 2002 36.66 36.66 35.85 36.00 156,725 -0.83(-2.24%)
Nov 06, 2002 36.73 36.99 36.30 36.83 198,368 +0.36(+0.99%)
Nov 05, 2002 36.24 36.60 36.09 36.47 237,350 +0.32(+0.89%)
Nov 04, 2002 36.56 36.96 36.15 36.15 98,053 +0.11(+0.31%)
Nov 01, 2002 35.20 36.10 35.05 36.03 53,350 +0.71(+2.00%)
Oct 31, 2002 35.76 35.85 35.14 35.33 132,910 -0.17(-0.49%)
Oct 30, 2002 35.27 35.73 35.06 35.50 1,222,274 +0.36(+1.03%)
Oct 29, 2002 35.49 35.56 34.61 35.14 338,596 -0.40(-1.12%)
Oct 28, 2002 36.27 36.27 35.38 35.54 106,701 -0.20(-0.55%)
Oct 25, 2002 35.12 35.79 35.02 35.73 117,610 +0.51(+1.45%)
Oct 24, 2002 36.11 36.11 35.03 35.22 66,655 -0.52(-1.45%)
Oct 23, 2002 35.29 35.74 34.80 35.74 99,782 +0.32(+0.89%)
Oct 22, 2002 35.47 35.76 35.24 35.42 147,811 -0.47(-1.32%)
Oct 21, 2002 35.06 35.98 34.82 35.90 61,732 +0.59(+1.66%)
Oct 18, 2002 34.84 35.44 34.63 35.31 249,723 +0.29(+0.82%)
Oct 17, 2002 35.40 35.40 34.92 35.03 141,425 +0.70(+2.04%)
Oct 16, 2002 34.58 34.84 34.13 34.33 194,643 -0.95(-2.68%)
Oct 15, 2002 34.88 35.27 34.55 35.27 137,168 +1.69(+5.04%)
Oct 14, 2002 32.96 33.63 32.96 33.58 200,364 +0.32(+0.95%)
Oct 11, 2002 32.89 33.70 32.63 33.27 227,505 +1.28(+3.99%)
Oct 10, 2002 31.04 32.26 30.73 31.99 134,507 +1.07(+3.45%)
Oct 09, 2002 31.46 31.54 30.92 30.92 217,925 -0.86(-2.70%)
Oct 08, 2002 31.85 32.24 31.17 31.78 168,832 +0.41(+1.32%)
Oct 07, 2002 32.21 32.28 31.42 31.37 92,731 -0.88(-2.73%)
Oct 04, 2002 33.03 33.03 31.78 32.24 372,390 -0.47(-1.45%)
Oct 03, 2002 33.00 33.58 32.65 32.72 512,219 -0.45(-1.36%)
Oct 02, 2002 33.75 34.04 33.03 33.17 172,158 -0.64(-1.89%)
Oct 01, 2002 32.96 33.88 32.62 33.81 162,446 +1.01(+3.09%)
Sep 30, 2002 32.66 33.05 32.02 32.79 881,283 -0.32(-0.95%)
Sep 27, 2002 33.90 34.06 33.07 33.11 113,087 -1.09(-3.19%)
Sep 26, 2002 33.90 34.27 33.73 34.20 430,796 +0.62(+1.84%)
Sep 25, 2002 33.34 33.79 32.70 33.58 625,306 +0.83(+2.55%)
Sep 24, 2002 32.70 33.36 32.66 32.75 480,953 -0.65(-1.96%)
Sep 23, 2002 33.28 33.51 33.01 33.40 234,955 -0.29(-0.87%)
Sep 20, 2002 33.82 33.93 33.53 33.70 149,940 -0.01(-0.02%)
Sep 19, 2002 34.07 34.45 33.70 33.70 217,659 -1.07(-3.09%)
Sep 18, 2002 34.54 35.12 34.24 34.78 95,126 -0.10(-0.28%)
Sep 17, 2002 36.23 36.23 34.83 34.88 187,458 -0.71(-2.01%)
Sep 16, 2002 35.59 35.64 35.15 35.59 65,723 +0.06(+0.17%)
Sep 13, 2002 35.10 35.66 35.10 35.53 81,156 -0.06(-0.17%)
Sep 12, 2002 36.19 36.22 35.48 35.59 253,182 -0.71(-1.97%)
Sep 11, 2002 37.17 37.17 36.30 36.30 353,497 -0.14(-0.37%)
Sep 10, 2002 36.42 36.53 36.09 36.44 150,339 +0.02(+0.06%)
Sep 09, 2002 35.55 36.42 35.54 36.42 73,573 +0.59(+1.66%)
Sep 06, 2002 35.94 36.06 35.65 35.82 169,764 +0.50(+1.40%)
Sep 05, 2002 35.03 35.65 34.91 35.33 285,379 -0.45(-1.26%)
Sep 04, 2002 35.10 35.99 35.10 35.78 15,300,053 +0.54(+1.54%)
Sep 03, 2002 36.21 36.21 35.17 35.24 157,923 -1.41(-3.86%)
Aug 30, 2002 36.48 37.18 36.48 36.65 266,087 -0.17(-0.45%)
Aug 29, 2002 36.13 36.99 36.13 36.81 322,764 +0.06(+0.16%)
Aug 28, 2002 37.28 37.28 36.55 36.75 219,389 -0.67(-1.79%)
Aug 27, 2002 38.24 38.33 37.35 37.42 101,379 -0.58(-1.52%)
Aug 26, 2002 37.87 38.00 37.28 38.00 395,805 +0.35(+0.92%)
Aug 23, 2002 38.30 38.30 37.56 37.66 353,896 -0.95(-2.47%)
Aug 22, 2002 38.11 38.69 38.00 38.61 229,500 +0.51(+1.34%)
Aug 21, 2002 38.11 38.16 37.41 38.10 188,922 +0.47(+1.24%)
Aug 20, 2002 37.89 37.89 37.41 37.63 519,802 +0.42(+1.13%)
Aug 16, 2002 37.04 37.52 36.88 37.21 104,306 -0.03(-0.08%)
Aug 15, 2002 36.97 37.36 36.81 37.24 13,304 +0.41(+1.12%)
Aug 14, 2002 35.45 36.83 35.24 36.83 85,946 +1.30(+3.66%)
Aug 13, 2002 35.86 36.50 35.47 35.53 140,361 -0.62(-1.73%)
Aug 12, 2002 35.96 36.36 35.79 36.15 213,402 +1.05(+3.00%)
Aug 07, 2002 35.18 35.21 34.35 35.10 657,902 +0.68(+1.97%)
Aug 06, 2002 34.18 35.06 34.18 34.42 177,081 +0.97(+2.90%)
Aug 05, 2002 34.57 34.57 33.43 33.46 620,250 -1.28(-3.68%)
Aug 02, 2002 35.33 35.39 34.34 34.73 622,379 -0.73(-2.06%)
Aug 01, 2002 36.48 36.48 35.43 35.46 1,712,940 -1.08(-2.96%)
Jul 31, 2002 36.27 36.54 35.76 36.54 445,697 +0.34(+0.93%)
Jul 30, 2002 35.66 36.48 35.54 36.21 490,533 +0.11(+0.29%)
Jul 29, 2002 34.94 36.10 34.91 36.10 678,124 +2.16(+6.36%)
Jul 26, 2002 33.65 34.08 33.58 33.94 170,562 +0.33(+0.98%)
Jul 25, 2002 33.52 34.26 32.65 33.61 230,299 -0.10(-0.29%)
Jul 24, 2002 31.14 33.71 31.04 33.71 227,638 +1.77(+5.55%)
Jul 23, 2002 32.81 33.05 31.94 31.94 822,610 -1.03(-3.12%)
Jul 22, 2002 33.49 34.09 32.61 32.97 580,470 -0.81(-2.40%)
Jul 19, 2002 34.65 34.76 33.67 33.78 263,959 -2.48(-6.84%)
Jul 17, 2002 36.87 37.02 35.78 36.26 104,838 -0.46(-1.25%)
Jul 12, 2002 37.02 37.13 36.35 36.72 129,052 -0.04(-0.10%)
Jul 11, 2002 36.08 36.96 35.73 36.75 145,150 +0.27(+0.74%)
Jul 10, 2002 37.84 37.92 36.48 36.48 82,221 -1.32(-3.50%)
Jul 09, 2002 38.82 38.90 37.73 37.81 147,678 -0.98(-2.52%)
Jul 08, 2002 39.42 39.42 38.63 38.78 13,304 -0.41(-1.05%)
Jul 05, 2002 38.37 39.21 38.37 39.20 42,973 +1.28(+3.37%)
Jul 04, 2002 37.66 37.92 37.19 37.92 154,863 +0.00(+0.00%)
Jul 03, 2002 37.66 37.92 37.19 37.92 154,863 +0.17(+0.46%)
Jul 02, 2002 38.45 38.45 37.64 37.75 316,378 -0.77(-2.01%)
Jul 01, 2002 39.46 39.51 38.52 38.52 169,897 -0.68(-1.73%)
Jun 28, 2002 39.42 39.86 39.20 39.20 273,405 -0.25(-0.63%)
Jun 27, 2002 39.17 39.45 38.51 39.45 293,627 +0.71(+1.82%)
Jun 26, 2002 37.90 38.78 37.88 38.74 354,562 -0.18(-0.46%)
Jun 25, 2002 39.85 40.01 38.81 38.92 80,225 -0.42(-1.07%)
Jun 21, 2002 39.84 40.12 39.29 39.34 33,527 -0.68(-1.69%)
Jun 20, 2002 40.72 40.75 40.02 40.02 547,874 -0.68(-1.68%)
Jun 19, 2002 40.98 41.40 40.64 40.70 135,571 -0.64(-1.55%)
Jun 18, 2002 41.25 41.54 41.22 41.34 90,602 +0.06(+0.15%)
Jun 17, 2002 40.63 41.35 40.62 41.28 63,728 +1.10(+2.73%)
Jun 14, 2002 39.65 40.25 39.14 40.18 366,136 -0.68(-1.66%)
Jun 12, 2002 40.53 40.87 40.21 40.86 142,223 +0.24(+0.59%)
Jun 11, 2002 41.45 41.57 40.62 40.62 99,117 -0.83(-2.01%)
Jun 10, 2002 41.11 41.54 41.11 41.45 58,273 +0.26(+0.62%)
Jun 07, 2002 40.69 41.40 40.54 41.20 114,151 +0.02(+0.04%)
Jun 06, 2002 41.94 41.94 41.11 41.18 123,331 -0.82(-1.95%)
Jun 05, 2002 41.74 42.00 41.59 42.00 69,581 -0.76(-1.78%)
May 31, 2002 42.73 43.08 42.73 42.76 41,376 -0.30(-0.70%)
May 28, 2002 43.32 43.32 42.83 43.06 60,934 -0.34(-0.78%)
May 27, 2002 43.77 43.77 43.31 43.40 50,157 +0.00(+0.00%)
May 24, 2002 43.77 43.77 43.31 43.40 50,157 -0.35(-0.81%)
May 23, 2002 43.44 43.75 43.17 43.75 40,046 +0.37(+0.85%)
May 22, 2002 43.14 43.39 43.00 43.38 33,527 +0.17(+0.38%)
May 21, 2002 43.95 43.95 43.20 43.22 305,202 -0.47(-1.07%)
May 20, 2002 43.96 43.98 43.65 43.68 64,659 -0.47(-1.06%)
May 17, 2002 44.05 44.20 43.86 44.15 33,527 +0.23(+0.51%)
May 16, 2002 43.64 43.96 43.64 43.93 97,787 +0.24(+0.55%)
May 15, 2002 43.63 44.09 43.63 43.68 108,297 -0.25(-0.56%)
May 14, 2002 43.66 43.97 43.42 43.93 307,730 +0.99(+2.31%)
May 13, 2002 42.20 42.96 42.20 42.94 17,960 +0.73(+1.73%)
May 10, 2002 42.99 42.99 42.11 42.21 115,349 -0.78(-1.82%)
May 09, 2002 43.33 43.33 42.94 42.99 31,132 -0.54(-1.24%)
May 08, 2002 42.74 43.58 42.74 43.53 61,333 +1.63(+3.89%)
May 07, 2002 42.34 42.34 41.90 41.90 68,384 -0.21(-0.50%)
May 06, 2002 42.84 42.97 42.16 42.11 414,032 -0.83(-1.93%)
May 03, 2002 43.20 43.20 42.76 42.94 36,454 -0.30(-0.70%)
May 02, 2002 43.37 43.63 43.24 43.24 107,765 -0.13(-0.29%)
May 01, 2002 43.11 43.52 42.66 43.37 106,169 +0.31(+0.72%)
Apr 30, 2002 42.59 43.27 42.59 43.06 47,895 +0.52(+1.22%)
Apr 29, 2002 42.96 43.10 42.53 42.54 414,165 -0.61(-1.41%)
Apr 26, 2002 43.77 43.84 43.11 43.15 59,337 -0.55(-1.26%)
Apr 25, 2002 43.56 43.71 43.44 43.70 74,637 -0.02(-0.03%)
Apr 24, 2002 44.00 44.24 43.66 43.71 40,844 -0.19(-0.43%)
Apr 23, 2002 44.22 44.35 43.90 43.90 52,818 -0.35(-0.80%)
Apr 22, 2002 44.68 44.68 44.13 44.26 465,653 -0.67(-1.49%)
Apr 19, 2002 45.01 45.08 44.83 44.92 159,652 -0.04(-0.08%)
Apr 18, 2002 45.05 45.05 44.45 44.96 81,822 -0.02(-0.03%)
Apr 17, 2002 45.07 45.17 44.86 44.98 40,312 -0.07(-0.15%)
Apr 16, 2002 44.80 45.09 44.74 45.05 77,298 +0.93(+2.11%)
Apr 15, 2002 44.38 44.38 43.97 44.11 9,845 -0.17(-0.39%)
Apr 12, 2002 44.17 44.38 44.16 44.29 274,735 +0.24(+0.55%)
Apr 11, 2002 44.93 44.93 44.01 44.05 33,527 -1.08(-2.40%)
Apr 10, 2002 44.58 45.13 44.58 45.13 29,535 +0.51(+1.15%)
Apr 09, 2002 44.97 44.97 44.56 44.62 19,291 -0.21(-0.47%)
Apr 08, 2002 44.39 44.83 44.33 44.83 14,235 +0.05(+0.12%)
Apr 05, 2002 45.00 45.02 44.63 44.77 20,621 -0.11(-0.25%)
Apr 04, 2002 44.68 45.02 44.65 44.89 41,376 +0.14(+0.30%)
Apr 03, 2002 45.16 45.18 44.59 44.75 71,843 -0.60(-1.33%)
Apr 02, 2002 45.41 45.46 45.30 45.35 132,378 -0.28(-0.61%)
Apr 01, 2002 45.39 45.76 45.17 45.63 40,179 +0.08(+0.16%)
Mar 29, 2002 45.62 45.95 45.56 45.56 136,503 +0.00(+0.00%)
Mar 28, 2002 45.62 45.95 45.56 45.56 136,503 +0.02(+0.03%)
Mar 27, 2002 45.50 45.66 45.50 45.54 355,227 +0.29(+0.63%)
Mar 26, 2002 45.32 45.63 45.21 45.26 419,620 +0.09(+0.20%)
Mar 25, 2002 45.71 45.71 45.17 45.17 17,162 -0.53(-1.17%)
Mar 22, 2002 45.71 45.94 45.65 45.70 29,535 -0.29(-0.64%)
Mar 21, 2002 45.82 45.99 45.38 45.99 18,892 +0.22(+0.48%)
Mar 20, 2002 46.25 46.27 45.77 45.77 46,166 -0.73(-1.57%)
Mar 19, 2002 46.60 46.70 46.37 46.50 41,376 +0.11(+0.24%)
Mar 18, 2002 46.62 46.65 46.16 46.39 41,110 +0.05(+0.11%)
Mar 15, 2002 46.07 46.41 46.07 46.34 12,506 +0.47(+1.02%)
Mar 14, 2002 46.02 46.04 45.79 45.87 13,703 -0.08(-0.16%)
Mar 13, 2002 46.08 46.18 45.76 45.95 137,434 -0.35(-0.76%)
Mar 12, 2002 45.96 46.33 45.96 46.30 28,072 -0.18(-0.39%)
Mar 11, 2002 46.15 46.61 46.15 46.48 74,371 +0.18(+0.39%)
Mar 08, 2002 46.59 46.65 46.20 46.30 15,300 +0.14(+0.31%)
Mar 07, 2002 46.47 46.50 45.95 46.16 144,485 -0.20(-0.44%)
Mar 06, 2002 45.72 46.39 45.72 46.36 203,823 +0.61(+1.33%)
Mar 05, 2002 45.72 46.11 45.62 45.75 41,509 -0.20(-0.44%)
Mar 04, 2002 45.30 45.98 45.16 45.95 270,744 +1.02(+2.27%)
Mar 01, 2002 44.26 44.96 44.20 44.93 12,772 +0.84(+1.91%)
Feb 28, 2002 44.34 44.62 44.09 44.09 211,406 -0.06(-0.14%)
Feb 27, 2002 44.29 44.64 43.84 44.15 102,576 +0.01(+0.02%)
Feb 26, 2002 44.20 44.25 43.98 44.14 2,620,965 -0.11(-0.24%)
Feb 25, 2002 43.74 44.25 43.61 44.25 24,080 +0.96(+2.22%)
Feb 22, 2002 42.89 43.44 42.84 43.29 8,647 +0.19(+0.44%)
Feb 21, 2002 43.65 43.73 43.04 43.10 25,411 -0.64(-1.46%)
Feb 20, 2002 43.25 43.74 42.91 43.74 20,222 +0.59(+1.38%)
Feb 19, 2002 43.61 43.68 43.06 43.14 97,521 -0.80(-1.83%)
Feb 18, 2002 44.29 44.29 43.95 43.95 11,441 +0.00(+0.00%)
Feb 15, 2002 44.29 44.29 43.95 43.95 11,441 -0.43(-0.97%)
Feb 14, 2002 44.68 44.76 44.38 44.38 133,043 -0.08(-0.17%)
Feb 13, 2002 44.12 44.61 44.12 44.45 48,427 +0.35(+0.80%)
Feb 12, 2002 43.88 44.24 43.88 44.10 21,020 -0.01(-0.02%)
Feb 11, 2002 43.53 44.11 43.53 44.11 11,574 +0.50(+1.15%)
Feb 08, 2002 43.12 43.60 42.93 43.60 14,634 +0.74(+1.72%)
Feb 07, 2002 43.17 43.40 42.87 42.87 36,454 -0.17(-0.38%)
Feb 06, 2002 43.46 43.54 42.98 43.03 37,385 -0.40(-0.92%)
Feb 05, 2002 43.48 43.87 43.14 43.43 54,281 -0.11(-0.24%)
Feb 04, 2002 44.35 44.35 43.53 43.53 119,473 -1.09(-2.44%)
Feb 01, 2002 44.83 44.89 44.50 44.62 12,506 -0.17(-0.39%)
Jan 31, 2002 44.35 44.85 44.35 44.80 29,269 +0.53(+1.21%)
Jan 30, 2002 43.79 44.26 43.14 44.26 45,501 +0.44(+1.01%)
Jan 29, 2002 45.19 45.19 43.75 43.82 234,955 -1.10(-2.46%)
Jan 28, 2002 45.22 45.22 44.67 44.92 34,192 -0.17(-0.37%)
Jan 25, 2002 44.89 45.09 44.89 45.09 41,509 +0.11(+0.23%)
Jan 24, 2002 45.05 45.20 44.86 44.99 39,647 +0.19(+0.42%)
Jan 23, 2002 44.58 44.90 44.42 44.80 12,679,087 +0.41(+0.93%)
Jan 22, 2002 45.83 45.08 44.35 44.38 27,140 -0.38(-0.86%)
Jan 21, 2002 44.89 44.99 44.67 44.77 23,016 +0.00(+0.00%)
Jan 18, 2002 44.89 44.99 44.67 44.77 23,016 -0.48(-1.06%)
Jan 17, 2002 45.01 45.25 44.86 45.25 54,681 +0.54(+1.21%)
Jan 16, 2002 45.21 45.22 44.71 44.71 196,106 -0.69(-1.52%)
Jan 15, 2002 45.20 45.51 45.12 45.40 201,295 +0.18(+0.40%)
Jan 14, 2002 45.47 45.47 45.14 45.22 172,025 -0.26(-0.58%)
Jan 11, 2002 45.96 45.96 45.48 45.48 16,364 -0.37(-0.80%)
Jan 10, 2002 45.74 45.94 45.66 45.85 41,908 +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.