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 (%)
Nov 30, 2022 212.29 218.97 211.38 218.94 1,543,319 +6.59(+3.10%)
Nov 29, 2022 212.76 213.51 211.41 212.35 889,428 -0.36(-0.17%)
Nov 28, 2022 214.43 215.36 212.22 212.71 1,019,026 -3.43(-1.59%)
Nov 25, 2022 215.80 216.45 215.80 216.14 277,982 +0.00(+0.00%)
Nov 23, 2022 214.50 216.44 214.50 216.14 575,020 +1.44(+0.67%)
Nov 22, 2022 212.78 214.81 212.09 214.70 761,695 +2.80(+1.32%)
Nov 21, 2022 211.86 212.59 210.92 211.90 880,933 -0.82(-0.39%)
Nov 18, 2022 213.67 213.78 211.25 212.72 495,447 +0.86(+0.41%)
Nov 17, 2022 209.87 212.21 209.68 211.86 1,297,856 -0.86(-0.40%)
Nov 16, 2022 213.67 213.91 212.34 212.72 833,125 -1.93(-0.90%)
Nov 15, 2022 215.92 216.57 212.63 214.65 983,780 +2.00(+0.94%)
Nov 14, 2022 213.56 215.35 212.43 212.65 1,386,651 -1.88(-0.88%)
Nov 11, 2022 212.63 215.03 211.86 214.54 1,109,793 +2.22(+1.04%)
Nov 10, 2022 208.39 212.51 207.59 212.32 1,300,969 +11.37(+5.66%)
Nov 09, 2022 203.96 204.65 200.64 200.95 1,159,827 -4.29(-2.09%)
Nov 08, 2022 204.76 207.06 202.96 205.24 1,146,438 +1.09(+0.54%)
Nov 07, 2022 202.96 204.49 201.85 204.14 1,088,748 +1.91(+0.95%)
Nov 04, 2022 202.76 203.76 198.87 202.23 1,283,300 +2.55(+1.28%)
Nov 03, 2022 199.67 201.42 198.37 199.68 2,404,833 -2.08(-1.03%)
Nov 02, 2022 206.88 201.68 201.76 1,119,548 -5.26(-2.54%)
Nov 01, 2022 209.92 210.16 206.48 207.02 1,544,847 -0.80(-0.39%)
Oct 31, 2022 207.96 209.06 207.35 207.82 1,906,051 -1.51(-0.72%)
Oct 28, 2022 204.48 209.54 204.48 209.33 1,069,074 +4.70(+2.30%)
Oct 27, 2022 206.21 207.29 204.27 204.63 990,586 -1.02(-0.49%)
Oct 26, 2022 205.22 208.65 205.19 205.65 1,243,030 -1.46(-0.71%)
Oct 25, 2022 203.39 207.26 203.39 207.11 1,034,013 +3.64(+1.79%)
Oct 24, 2022 202.09 204.13 200.47 203.47 1,162,410 +2.27(+1.13%)
Oct 21, 2022 196.21 201.51 195.60 201.19 1,444,270 +4.48(+2.28%)
Oct 20, 2022 198.05 200.56 196.17 196.71 1,726,030 -1.59(-0.80%)
Oct 19, 2022 198.65 200.23 196.69 198.31 1,931,778 -1.59(-0.80%)
Oct 18, 2022 201.63 202.20 198.00 199.90 1,022,223 +2.33(+1.18%)
Oct 17, 2022 195.93 198.15 195.93 197.56 2,016,077 +5.07(+2.64%)
Oct 14, 2022 198.29 199.33 192.10 192.49 1,697,605 -4.51(-2.29%)
Oct 13, 2022 188.39 197.85 187.41 197.00 1,675,661 +4.77(+2.48%)
Oct 12, 2022 193.03 193.84 191.95 192.22 1,811,621 -0.53(-0.27%)
Oct 11, 2022 193.24 195.65 191.53 192.75 2,735,738 -1.35(-0.69%)
Oct 10, 2022 196.29 196.40 192.76 194.10 1,130,641 -1.64(-0.84%)
Oct 07, 2022 199.21 199.21 194.67 195.74 1,313,018 -5.70(-2.83%)
Oct 06, 2022 202.63 204.32 201.10 201.44 1,587,281 -1.88(-0.93%)
Oct 05, 2022 201.43 204.62 199.96 203.32 1,257,275 -0.44(-0.22%)
Oct 04, 2022 200.83 203.83 200.75 203.76 1,738,307 +6.31(+3.20%)
Oct 03, 2022 194.27 198.50 193.39 197.45 2,683,761 +4.84(+2.51%)
Sep 30, 2022 194.81 197.02 192.31 192.60 2,598,057 -2.70(-1.38%)
Sep 29, 2022 197.39 197.52 193.53 195.31 1,756,431 -3.99(-2.00%)
Sep 28, 2022 195.88 200.35 195.03 199.30 5,346,130 +3.97(+2.03%)
Sep 27, 2022 198.01 199.10 194.03 195.33 1,843,883 -0.39(-0.20%)
Sep 26, 2022 196.85 199.09 195.08 195.72 2,130,867 -2.08(-1.05%)
Sep 23, 2022 199.12 199.30 195.29 197.80 1,327,984 -3.51(-1.74%)
Sep 22, 2022 203.03 203.33 200.96 201.31 958,239 -2.02(-0.99%)
Sep 21, 2022 207.99 209.82 203.33 203.33 1,123,486 -3.62(-1.75%)
Sep 20, 2022 207.54 208.06 205.49 206.95 1,453,961 -2.43(-1.16%)
Sep 19, 2022 206.01 209.45 205.95 209.38 765,931 +1.60(+0.77%)
Sep 16, 2022 207.54 208.12 206.06 207.78 2,517,452 -2.04(-0.97%)
Sep 15, 2022 211.20 212.93 209.03 209.81 680,087 -2.28(-1.08%)
Sep 14, 2022 212.13 212.83 210.21 212.10 1,099,946 +0.80(+0.38%)
Sep 13, 2022 215.94 216.35 210.65 211.30 788,710 -9.47(-4.29%)
Sep 12, 2022 219.46 221.19 219.44 220.77 869,747 +2.31(+1.06%)
Sep 09, 2022 216.36 218.91 216.21 218.46 559,343 +3.58(+1.67%)
Sep 08, 2022 211.99 214.99 211.37 214.88 815,935 +1.59(+0.75%)
Sep 07, 2022 209.37 213.73 209.15 213.28 1,310,481 +3.93(+1.88%)
Sep 06, 2022 210.93 211.22 208.16 209.35 807,299 -0.89(-0.43%)
Sep 02, 2022 214.59 215.22 209.29 210.24 971,423 -2.19(-1.03%)
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.