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 (%)
Apr 30, 2002 44.01 44.71 44.01 44.50 46,351 +0.54(+1.22%)
Apr 29, 2002 44.39 44.53 43.94 43.96 400,813 -0.63(-1.41%)
Apr 26, 2002 45.23 45.30 44.55 44.59 57,424 -0.57(-1.26%)
Apr 25, 2002 45.01 45.17 44.89 45.16 72,231 -0.02(-0.03%)
Apr 24, 2002 45.47 45.71 45.12 45.17 39,527 -0.19(-0.43%)
Apr 23, 2002 45.69 45.83 45.37 45.37 51,115 -0.37(-0.80%)
Apr 22, 2002 46.17 46.17 45.60 45.73 450,642 -0.69(-1.49%)
Apr 19, 2002 46.51 46.58 46.32 46.42 154,505 -0.04(-0.08%)
Apr 18, 2002 46.55 46.55 45.93 46.46 79,184 -0.02(-0.03%)
Apr 17, 2002 46.57 46.67 46.35 46.48 39,012 -0.07(-0.15%)
Apr 16, 2002 46.29 46.59 46.23 46.55 74,806 +0.96(+2.11%)
Apr 15, 2002 45.86 45.86 45.44 45.58 9,527 -0.18(-0.39%)
Apr 12, 2002 45.64 45.85 45.63 45.76 265,878 +0.25(+0.55%)
Apr 11, 2002 46.43 46.43 45.47 45.51 32,446 -1.12(-2.40%)
Apr 10, 2002 46.06 46.63 46.06 46.63 28,583 +0.53(+1.15%)
Apr 09, 2002 46.47 46.47 46.04 46.10 18,669 -0.22(-0.47%)
Apr 08, 2002 45.87 46.33 45.81 46.32 13,776 +0.05(+0.12%)
Apr 05, 2002 46.50 46.52 46.12 46.27 19,957 -0.12(-0.25%)
Apr 04, 2002 46.17 46.51 46.14 46.38 40,042 +0.14(+0.30%)
Apr 03, 2002 46.66 46.69 46.08 46.24 69,527 -0.62(-1.33%)
Apr 02, 2002 46.92 46.97 46.81 46.86 128,111 -0.29(-0.61%)
Apr 01, 2002 46.90 47.28 46.68 47.15 38,883 +0.08(+0.17%)
Mar 29, 2002 47.14 47.48 47.07 47.07 132,102 +0.00(+0.00%)
Mar 28, 2002 47.14 47.48 47.07 47.07 132,102 +0.02(+0.03%)
Mar 27, 2002 47.01 47.18 47.01 47.06 343,775 +0.30(+0.63%)
Mar 26, 2002 46.83 47.15 46.72 46.76 406,092 +0.09(+0.20%)
Mar 25, 2002 47.24 47.24 46.67 46.67 16,609 -0.55(-1.17%)
Mar 22, 2002 47.24 47.47 47.17 47.22 28,583 -0.30(-0.64%)
Mar 21, 2002 47.35 47.52 46.90 47.52 18,283 +0.23(+0.48%)
Mar 20, 2002 47.79 47.81 47.30 47.30 44,677 -0.75(-1.57%)
Mar 19, 2002 48.15 48.25 47.91 48.05 40,042 +0.12(+0.24%)
Mar 18, 2002 48.18 48.21 47.70 47.94 39,785 +0.05(+0.11%)
Mar 15, 2002 47.60 47.95 47.60 47.88 12,102 +0.48(+1.02%)
Mar 14, 2002 47.56 47.58 47.31 47.40 13,261 -0.08(-0.16%)
Mar 13, 2002 47.61 47.72 47.28 47.48 133,003 -0.36(-0.76%)
Mar 12, 2002 47.49 47.87 47.49 47.84 27,167 -0.19(-0.39%)
Mar 11, 2002 47.69 48.16 47.69 48.03 71,973 +0.19(+0.39%)
Mar 08, 2002 48.14 48.20 47.74 47.84 14,806 +0.15(+0.31%)
Mar 07, 2002 48.02 48.05 47.48 47.70 139,827 -0.21(-0.44%)
Mar 06, 2002 47.24 47.94 47.24 47.91 197,252 +0.63(+1.33%)
Mar 05, 2002 47.24 47.65 47.14 47.28 40,171 -0.21(-0.44%)
Mar 04, 2002 46.81 47.52 46.66 47.49 262,016 +1.06(+2.28%)
Mar 01, 2002 45.73 46.45 45.67 46.43 12,360 +0.87(+1.91%)
Feb 28, 2002 45.82 46.10 45.56 45.56 204,591 -0.06(-0.14%)
Feb 27, 2002 45.77 46.13 45.30 45.62 99,270 +0.01(+0.02%)
Feb 26, 2002 45.67 45.72 45.44 45.61 2,536,471 -0.11(-0.24%)
Feb 25, 2002 45.19 45.72 45.06 45.72 23,304 +0.99(+2.22%)
Feb 22, 2002 44.32 44.89 44.27 44.73 8,369 +0.19(+0.44%)
Feb 21, 2002 45.11 45.19 44.47 44.53 24,592 -0.66(-1.46%)
Feb 20, 2002 44.69 45.19 44.34 45.19 19,570 +0.61(+1.38%)
Feb 19, 2002 45.06 45.14 44.50 44.58 94,377 -0.83(-1.83%)
Feb 18, 2002 45.76 45.76 45.41 45.41 11,072 +0.00(+0.00%)
Feb 15, 2002 45.76 45.76 45.41 45.41 11,072 -0.44(-0.97%)
Feb 14, 2002 46.17 46.25 45.85 45.85 128,754 -0.08(-0.17%)
Feb 13, 2002 45.59 46.10 45.59 45.93 46,866 +0.37(+0.80%)
Feb 12, 2002 45.34 45.71 45.34 45.57 20,343 -0.01(-0.02%)
Feb 11, 2002 44.98 45.58 44.98 45.58 11,201 +0.52(+1.16%)
Feb 08, 2002 44.56 45.05 44.36 45.05 14,163 +0.76(+1.72%)
Feb 07, 2002 44.61 44.84 44.29 44.29 35,278 -0.17(-0.38%)
Feb 06, 2002 44.91 44.99 44.41 44.46 36,180 -0.41(-0.92%)
Feb 05, 2002 44.93 45.33 44.58 44.88 52,531 -0.11(-0.24%)
Feb 04, 2002 45.82 45.82 44.98 44.98 115,621 -1.13(-2.44%)
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.