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 215.10 216.29 214.62 214.79 934,727 -0.61(-0.28%)
Feb 27, 2023 216.41 217.34 214.91 215.40 537,477 +0.71(+0.33%)
Feb 24, 2023 214.45 215.15 213.20 214.69 366,648 -2.37(-1.09%)
Feb 23, 2023 217.47 217.87 214.61 217.06 651,031 +1.14(+0.53%)
Feb 22, 2023 216.41 217.34 215.18 215.93 514,440 -0.17(-0.08%)
Feb 21, 2023 218.49 218.90 215.97 216.09 1,279,288 -4.63(-2.10%)
Feb 17, 2023 220.28 220.78 219.00 220.72 615,864 -0.61(-0.27%)
Feb 16, 2023 221.71 223.89 221.31 221.32 576,822 -3.13(-1.39%)
Feb 15, 2023 222.37 224.45 221.90 224.45 529,965 +1.08(+0.48%)
Feb 14, 2023 222.48 224.69 221.14 223.37 607,411 +0.11(+0.05%)
Feb 13, 2023 221.02 223.41 220.81 223.27 1,024,560 +2.52(+1.14%)
Feb 10, 2023 219.55 220.92 219.22 220.75 502,198 +0.40(+0.18%)
Feb 09, 2023 224.40 224.47 219.69 220.34 706,996 -2.16(-0.97%)
Feb 08, 2023 223.71 224.55 222.13 222.50 437,216 -2.38(-1.06%)
Feb 07, 2023 221.70 225.52 220.73 224.88 464,953 +2.91(+1.31%)
Feb 06, 2023 221.85 222.81 221.05 221.97 888,453 -1.57(-0.70%)
Feb 03, 2023 223.18 226.06 222.82 223.54 690,903 -2.42(-1.07%)
Feb 02, 2023 224.90 226.87 223.96 225.96 1,485,986 +3.42(+1.54%)
Feb 01, 2023 219.47 224.11 218.05 222.54 938,849 +2.51(+1.14%)
Jan 31, 2023 217.13 220.13 216.94 220.03 699,480 +3.33(+1.54%)
Jan 30, 2023 217.85 219.26 216.58 216.70 1,269,087 -2.89(-1.32%)
Jan 27, 2023 218.34 220.87 218.13 219.59 724,111 +0.72(+0.33%)
Jan 26, 2023 217.97 218.98 216.38 218.88 506,120 +2.39(+1.10%)
Jan 25, 2023 214.11 216.69 212.83 216.48 1,133,944 -0.05(-0.02%)
Jan 24, 2023 215.73 216.99 214.92 216.53 431,813 -0.20(-0.09%)
Jan 23, 2023 214.52 217.79 214.10 216.73 2,261,244 +2.68(+1.25%)
Jan 20, 2023 210.88 214.13 210.00 214.05 1,346,569 +4.06(+1.93%)
Jan 19, 2023 210.42 211.32 209.30 210.00 732,032 -1.70(-0.80%)
Jan 18, 2023 215.82 216.42 211.61 211.69 601,016 -3.40(-1.58%)
Jan 17, 2023 215.21 216.28 214.66 215.09 1,150,343 -0.22(-0.10%)
Jan 13, 2023 212.58 215.65 212.57 215.32 689,307 +0.80(+0.37%)
Jan 12, 2023 214.09 215.22 211.99 214.51 757,386 +0.89(+0.42%)
Jan 11, 2023 211.61 213.65 211.49 213.62 419,415 +2.85(+1.35%)
Jan 10, 2023 208.98 210.82 208.53 210.77 577,647 +1.54(+0.74%)
Jan 09, 2023 210.50 212.29 209.19 209.23 901,737 +0.05(+0.02%)
Jan 06, 2023 206.28 209.86 204.77 209.18 714,685 +4.56(+2.23%)
Jan 05, 2023 206.00 206.00 204.34 204.62 1,093,618 -2.44(-1.18%)
Jan 04, 2023 206.42 208.10 205.04 207.06 835,554 +1.75(+0.85%)
Jan 03, 2023 207.41 208.50 203.89 205.31 1,781,117 -1.02(-0.49%)
Dec 30, 2022 205.28 206.34 204.17 206.33 1,758,114 -0.48(-0.23%)
Dec 29, 2022 204.53 207.24 204.34 206.81 1,231,147 +3.72(+1.83%)
Dec 28, 2022 205.64 206.58 203.00 203.09 1,509,316 -2.51(-1.22%)
Dec 27, 2022 206.40 206.57 204.75 205.59 853,997 -0.86(-0.42%)
Dec 23, 2022 204.92 206.47 203.93 206.46 1,196,305 +1.22(+0.59%)
Dec 22, 2022 206.54 206.70 202.12 205.24 1,306,956 -3.00(-1.44%)
Dec 21, 2022 206.74 208.92 206.39 208.24 983,212 +3.09(+1.51%)
Dec 20, 2022 204.33 206.07 203.71 205.15 1,023,352 +0.28(+0.14%)
Dec 19, 2022 206.89 206.98 203.94 204.87 1,524,985 -1.82(-0.88%)
Dec 16, 2022 207.82 208.43 205.52 206.69 2,783,154 -2.46(-1.18%)
Dec 15, 2022 211.96 212.23 208.38 209.15 1,175,083 -5.47(-2.55%)
Dec 14, 2022 215.60 217.68 212.86 214.62 1,531,503 -1.25(-0.58%)
Dec 13, 2022 220.21 220.31 214.31 215.88 1,288,348 +1.66(+0.78%)
Dec 12, 2022 211.63 214.25 211.09 214.21 958,640 +3.07(+1.46%)
Dec 09, 2022 212.07 213.41 211.02 211.14 1,155,950 -1.48(-0.70%)
Dec 08, 2022 212.06 213.36 211.20 212.62 1,097,460 +1.70(+0.81%)
Dec 07, 2022 210.93 212.36 210.38 210.92 1,289,123 -0.46(-0.22%)
Dec 06, 2022 214.34 214.69 210.16 211.38 1,434,287 -3.21(-1.50%)
Dec 05, 2022 217.10 217.58 213.79 214.59 1,362,536 -4.19(-1.91%)
Dec 02, 2022 216.02 219.26 216.02 218.78 1,015,023 -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.