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 (%)
Feb 28, 2023 215.12 216.31 214.64 214.81 934,630 -0.61(-0.28%)
Feb 27, 2023 216.44 217.36 214.93 215.42 537,421 +0.71(+0.33%)
Feb 24, 2023 214.48 215.17 213.22 214.71 366,610 -2.37(-1.09%)
Feb 23, 2023 217.50 217.89 214.63 217.08 650,963 +1.14(+0.53%)
Feb 22, 2023 216.44 217.36 215.20 215.95 514,386 -0.17(-0.08%)
Feb 21, 2023 218.51 218.92 216.00 216.11 1,279,155 -4.63(-2.10%)
Feb 17, 2023 220.30 220.80 219.03 220.74 615,800 -0.61(-0.27%)
Feb 16, 2023 221.73 223.92 221.34 221.35 576,762 -3.13(-1.39%)
Feb 15, 2023 222.40 224.47 221.93 224.47 529,910 +1.08(+0.48%)
Feb 14, 2023 222.50 224.71 221.16 223.40 607,348 +0.11(+0.05%)
Feb 13, 2023 221.04 223.44 220.84 223.29 1,024,454 +2.52(+1.14%)
Feb 10, 2023 219.57 220.95 219.24 220.77 502,146 +0.40(+0.18%)
Feb 09, 2023 224.43 224.49 219.71 220.37 706,922 -2.16(-0.97%)
Feb 08, 2023 223.73 224.57 222.15 222.52 437,170 -2.38(-1.06%)
Feb 07, 2023 221.72 225.54 220.75 224.91 464,904 +2.91(+1.31%)
Feb 06, 2023 221.88 222.83 221.07 222.00 888,360 -1.57(-0.70%)
Feb 03, 2023 223.20 226.08 222.85 223.56 690,832 -2.42(-1.07%)
Feb 02, 2023 224.93 226.90 223.99 225.98 1,485,832 +3.42(+1.54%)
Feb 01, 2023 219.50 224.13 218.07 222.56 938,751 +2.51(+1.14%)
Jan 31, 2023 217.15 220.15 216.97 220.05 699,407 +3.33(+1.54%)
Jan 30, 2023 217.88 219.28 216.60 216.72 1,268,955 -2.89(-1.32%)
Jan 27, 2023 218.36 220.90 218.15 219.61 724,036 +0.72(+0.33%)
Jan 26, 2023 218.00 219.00 216.41 218.90 506,068 +2.39(+1.10%)
Jan 25, 2023 214.13 216.71 212.85 216.51 1,133,827 -0.05(-0.02%)
Jan 24, 2023 215.75 217.01 214.95 216.56 431,768 -0.20(-0.09%)
Jan 23, 2023 214.54 217.81 214.12 216.75 2,261,009 +2.68(+1.25%)
Jan 20, 2023 210.90 214.15 210.03 214.07 1,346,429 +4.06(+1.93%)
Jan 19, 2023 210.44 211.34 209.32 210.02 731,956 -1.70(-0.80%)
Jan 18, 2023 215.84 216.45 211.63 211.71 600,954 -3.40(-1.58%)
Jan 17, 2023 215.23 216.30 214.69 215.11 1,150,223 -0.22(-0.10%)
Jan 13, 2023 212.60 215.67 212.59 215.34 689,235 +0.80(+0.37%)
Jan 12, 2023 214.11 215.24 212.02 214.54 757,307 +0.89(+0.42%)
Jan 11, 2023 211.63 213.67 211.51 213.64 419,372 +2.85(+1.35%)
Jan 10, 2023 209.00 210.84 208.55 210.79 577,587 +1.54(+0.74%)
Jan 09, 2023 210.53 212.31 209.21 209.25 901,643 +0.05(+0.02%)
Jan 06, 2023 206.30 209.88 204.79 209.20 714,610 +4.56(+2.23%)
Jan 05, 2023 206.02 206.02 204.36 204.65 1,093,504 -2.44(-1.18%)
Jan 04, 2023 206.44 208.12 205.06 207.09 835,467 +1.75(+0.85%)
Jan 03, 2023 207.43 208.53 203.91 205.33 1,780,932 -1.02(-0.49%)
Dec 30, 2022 205.30 206.36 204.19 206.35 1,757,931 -0.48(-0.23%)
Dec 29, 2022 204.55 207.26 204.36 206.83 1,231,019 +3.72(+1.83%)
Dec 28, 2022 205.66 206.61 203.02 203.11 1,509,160 -2.51(-1.22%)
Dec 27, 2022 206.42 206.60 204.77 205.62 853,908 -0.86(-0.42%)
Dec 23, 2022 204.94 206.49 203.95 206.48 1,196,180 +1.22(+0.59%)
Dec 22, 2022 206.57 206.72 202.15 205.26 1,306,820 -3.00(-1.44%)
Dec 21, 2022 206.76 208.94 206.41 208.26 983,110 +3.09(+1.50%)
Dec 20, 2022 204.35 206.09 203.73 205.18 1,023,246 +0.29(+0.14%)
Dec 19, 2022 206.91 207.00 203.96 204.89 1,524,827 -1.82(-0.88%)
Dec 16, 2022 207.84 208.45 205.54 206.71 2,782,865 -2.46(-1.18%)
Dec 15, 2022 211.98 212.25 208.40 209.17 1,174,961 -5.47(-2.55%)
Dec 14, 2022 215.62 217.70 212.88 214.64 1,531,344 -1.25(-0.58%)
Dec 13, 2022 220.23 220.34 214.33 215.90 1,288,214 +1.66(+0.78%)
Dec 12, 2022 211.66 214.27 211.11 214.23 958,540 +3.07(+1.46%)
Dec 09, 2022 212.10 213.43 211.04 211.16 1,155,829 -1.48(-0.70%)
Dec 08, 2022 212.08 213.38 211.22 212.64 1,097,346 +1.70(+0.80%)
Dec 07, 2022 210.96 212.38 210.40 210.94 1,288,989 -0.46(-0.22%)
Dec 06, 2022 214.36 214.71 210.18 211.40 1,434,137 -3.21(-1.50%)
Dec 05, 2022 217.12 217.60 213.81 214.62 1,362,394 -4.19(-1.91%)
Dec 02, 2022 216.04 219.28 216.04 218.80 1,014,917 -0.31(-0.14%)
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.