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

Russell 1000 Ishares ETF (NY: IWB )

312.42 -0.74 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2022 231.84 235.22 231.19 234.36 1,790,462 -0.26(-0.11%)
Feb 25, 2022 229.97 234.74 230.72 234.62 1,029,394 +5.08(+2.21%)
Feb 24, 2022 219.78 229.84 219.66 229.54 1,635,324 +3.76(+1.66%)
Feb 23, 2022 231.48 231.92 225.48 225.78 945,502 -4.30(-1.87%)
Feb 22, 2022 231.35 233.30 228.07 230.08 1,091,703 -2.46(-1.06%)
Feb 18, 2022 232.54 0 -1.65(-0.70%)
Feb 17, 2022 237.75 237.97 233.92 234.19 568,057 -5.31(-2.22%)
Feb 16, 2022 238.37 240.35 237.15 239.50 967,690 +0.11(+0.04%)
Feb 15, 2022 238.07 239.59 237.80 239.40 532,675 +3.89(+1.65%)
Feb 14, 2022 236.01 236.86 233.59 235.50 721,153 -0.80(-0.34%)
Feb 11, 2022 241.01 242.31 235.44 236.31 858,618 -4.72(-1.96%)
Feb 10, 2022 242.05 245.75 239.93 241.03 631,817 -4.18(-1.71%)
Feb 09, 2022 243.73 245.40 243.73 245.21 576,195 +3.80(+1.57%)
Feb 08, 2022 239.05 242.00 238.43 241.41 522,801 +2.08(+0.87%)
Feb 07, 2022 240.48 241.43 238.72 239.34 540,621 -0.81(-0.34%)
Feb 04, 2022 238.66 242.23 237.32 240.15 2,046,042 +1.53(+0.64%)
Feb 03, 2022 240.77 238.19 238.62 1,093,755 -5.82(-2.38%)
Feb 02, 2022 244.08 244.89 242.28 244.45 827,322 +1.86(+0.77%)
Feb 01, 2022 241.41 242.95 239.25 242.58 1,684,513 +1.62(+0.67%)
Jan 31, 2022 235.81 241.06 240.96 1,129,457 +4.97(+2.11%)
Jan 28, 2022 231.06 236.02 228.46 235.99 1,319,231 +5.74(+2.49%)
Jan 27, 2022 234.07 236.05 229.39 230.25 1,385,150 -1.28(-0.55%)
Jan 26, 2022 236.00 237.62 229.47 231.54 1,357,267 -0.90(-0.39%)
Jan 25, 2022 231.89 234.74 228.68 232.44 1,159,603 -3.16(-1.34%)
Jan 24, 2022 230.86 235.84 224.99 235.59 1,472,374 +1.24(+0.53%)
Jan 21, 2022 238.19 239.71 234.29 234.36 1,410,462 -4.81(-2.01%)
Jan 20, 2022 243.12 245.77 238.85 239.16 1,212,060 -2.67(-1.10%)
Jan 19, 2022 245.32 246.07 241.66 241.83 1,036,324 -2.34(-0.96%)
Jan 18, 2022 246.19 246.52 243.72 244.17 1,176,669 -4.80(-1.93%)
Jan 14, 2022 248.97 0 +0.12(+0.05%)
Jan 13, 2022 253.18 253.50 248.34 248.85 1,591,323 -3.66(-1.45%)
Jan 12, 2022 253.00 253.92 251.42 252.51 469,777 +0.54(+0.21%)
Jan 11, 2022 249.54 252.10 247.95 251.97 660,256 +2.46(+0.99%)
Jan 10, 2022 248.16 249.67 244.60 249.51 1,433,887 -0.43(-0.17%)
Jan 07, 2022 251.08 251.84 249.12 249.94 840,891 -1.07(-0.43%)
Jan 06, 2022 250.84 252.66 249.38 251.01 1,217,919 +0.03(+0.01%)
Jan 05, 2022 256.21 256.56 250.98 250.98 951,486 -5.33(-2.08%)
Jan 04, 2022 257.48 257.95 255.25 256.31 974,529 -0.65(-0.25%)
Jan 03, 2022 256.16 256.96 254.72 256.96 913,257 +1.62(+0.64%)
Dec 31, 2021 256.00 256.59 255.34 255.34 914,724 -0.96(-0.37%)
Dec 30, 2021 256.84 257.69 255.98 256.30 559,462 -0.41(-0.16%)
Dec 29, 2021 256.37 257.30 255.81 256.71 1,060,705 +0.24(+0.09%)
Dec 28, 2021 256.96 257.71 256.05 256.47 665,442 -0.41(-0.16%)
Dec 27, 2021 253.96 256.87 253.96 256.87 1,192,140 +3.44(+1.36%)
Dec 23, 2021 252.44 254.25 252.23 253.44 1,046,250 +1.58(+0.63%)
Dec 22, 2021 249.28 251.92 249.26 251.85 536,659 +2.37(+0.95%)
Dec 21, 2021 246.64 249.56 245.77 249.49 691,130 +4.71(+1.93%)
Dec 20, 2021 244.58 244.95 242.68 244.78 1,129,028 -2.87(-1.16%)
Dec 17, 2021 248.18 250.00 246.19 247.64 2,092,050 -2.03(-0.81%)
Dec 16, 2021 253.04 253.34 248.69 249.67 882,841 -2.49(-0.99%)
Dec 15, 2021 248.30 252.22 246.68 252.16 675,858 +3.82(+1.54%)
Dec 14, 2021 247.96 249.45 246.68 248.34 897,969 -1.70(-0.68%)
Dec 13, 2021 252.05 252.18 249.96 250.04 1,680,566 -2.38(-0.94%)
Dec 10, 2021 251.96 252.47 250.25 252.42 831,298 +2.09(+0.83%)
Dec 09, 2021 251.61 252.22 250.32 250.33 722,892 -2.10(-0.83%)
Dec 08, 2021 251.97 252.75 251.06 252.43 1,338,290 +0.98(+0.39%)
Dec 07, 2021 249.64 252.04 249.30 251.45 1,230,667 +5.11(+2.08%)
Dec 06, 2021 244.76 247.34 243.23 246.34 861,218 +2.87(+1.18%)
Dec 03, 2021 246.71 247.51 241.06 243.47 996,594 -2.34(-0.95%)
Dec 02, 2021 242.30 246.81 242.21 245.81 1,213,522 +3.75(+1.55%)
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.