Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

298.79 +0.24 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 213.94 215.38 213.82 214.30 1,670,449 +0.86(+0.40%)
Mar 30, 2021 213.12 213.67 212.32 213.44 337,696 -0.31(-0.14%)
Mar 29, 2021 213.48 214.29 212.22 213.75 768,194 -0.39(-0.18%)
Mar 26, 2021 211.50 214.25 211.04 214.14 1,262,435 +3.29(+1.56%)
Mar 25, 2021 208.62 211.30 207.54 210.85 363,990 +1.23(+0.59%)
Mar 24, 2021 211.94 212.68 209.61 209.61 863,393 -1.44(-0.68%)
Mar 23, 2021 212.51 213.19 210.54 211.06 716,778 -1.82(-0.86%)
Mar 22, 2021 211.51 213.74 211.51 212.88 920,050 +1.44(+0.68%)
Mar 19, 2021 211.45 212.37 209.90 211.44 2,434,848 -0.10(-0.05%)
Mar 18, 2021 213.39 214.52 211.16 211.54 660,506 -3.41(-1.59%)
Mar 17, 2021 213.27 215.48 212.72 214.95 571,674 +0.68(+0.32%)
Mar 16, 2021 215.15 215.48 213.75 214.27 819,995 -0.51(-0.24%)
Mar 15, 2021 213.57 214.91 212.33 214.78 606,195 +1.48(+0.69%)
Mar 12, 2021 212.07 213.37 211.61 213.30 639,519 +0.23(+0.11%)
Mar 11, 2021 212.21 214.03 211.86 213.07 542,689 +2.67(+1.27%)
Mar 10, 2021 210.83 211.47 209.87 210.40 417,592 +1.11(+0.53%)
Mar 09, 2021 208.58 210.73 208.24 209.29 532,418 +3.23(+1.57%)
Mar 08, 2021 207.65 209.36 205.95 206.06 393,803 -1.11(-0.53%)
Mar 05, 2021 205.75 207.74 200.88 207.17 839,769 +3.64(+1.79%)
Mar 04, 2021 206.36 207.61 200.88 203.53 1,013,473 -2.95(-1.43%)
Mar 03, 2021 209.42 209.64 206.47 206.47 637,029 -3.16(-1.51%)
Mar 02, 2021 211.68 211.69 209.52 209.63 442,096 -1.78(-0.84%)
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.