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, 2019 150.98 151.36 150.15 151.17 1,744,435 +0.01(+0.01%)
Apr 29, 2019 151.01 151.48 150.95 151.16 845,628 +0.20(+0.13%)
Apr 26, 2019 150.22 150.97 149.84 150.96 981,947 +0.73(+0.49%)
Apr 25, 2019 150.31 150.54 149.53 150.23 949,351 -0.11(-0.07%)
Apr 24, 2019 150.61 150.81 150.25 150.34 901,706 -0.26(-0.17%)
Apr 23, 2019 149.48 150.75 149.35 150.60 1,224,005 +1.35(+0.90%)
Apr 22, 2019 148.68 149.31 148.63 149.25 923,820 +0.13(+0.09%)
Apr 18, 2019 149.28 149.28 148.43 149.12 1,274,185 +0.19(+0.13%)
Apr 17, 2019 149.94 149.94 148.65 148.92 1,308,076 -0.44(-0.30%)
Apr 16, 2019 149.79 149.82 149.00 149.37 705,836 +0.08(+0.06%)
Apr 15, 2019 149.44 149.51 148.81 149.28 764,935 -0.08(-0.06%)
Apr 12, 2019 149.29 149.53 148.87 149.37 947,662 +0.96(+0.65%)
Apr 11, 2019 148.65 148.65 148.04 148.41 777,308 +0.06(+0.04%)
Apr 10, 2019 148.01 148.43 147.85 148.35 731,934 +0.58(+0.39%)
Apr 09, 2019 148.06 148.22 147.50 147.77 418,008 -0.85(-0.57%)
Apr 08, 2019 148.22 148.66 147.84 148.62 1,121,457 +0.16(+0.11%)
Apr 05, 2019 148.10 148.51 148.02 148.46 1,322,206 +0.70(+0.48%)
Apr 04, 2019 147.50 147.92 147.11 147.76 959,430 +0.27(+0.18%)
Apr 03, 2019 147.77 148.10 147.08 147.49 1,166,309 +0.35(+0.24%)
Apr 02, 2019 147.14 147.27 146.68 147.14 925,162 +0.00(+0.00%)
Apr 01, 2019 146.47 147.22 146.36 147.14 826,519 +1.69(+1.16%)
Mar 29, 2019 145.25 145.52 144.67 145.45 1,483,466 +0.97(+0.67%)
Mar 28, 2019 144.20 144.66 143.56 144.48 475,959 +0.65(+0.45%)
Mar 27, 2019 144.56 144.91 142.93 143.83 1,793,103 -0.69(-0.48%)
Mar 26, 2019 144.46 145.10 143.76 144.52 1,221,197 +1.02(+0.71%)
Mar 25, 2019 143.35 144.08 142.75 143.51 1,631,714 -0.07(-0.05%)
Mar 22, 2019 145.75 146.00 143.58 143.58 2,072,916 -2.88(-1.96%)
Mar 21, 2019 144.33 146.74 144.33 146.46 2,982,726 +1.63(+1.12%)
Mar 20, 2019 145.16 145.86 144.18 144.83 2,620,955 -0.55(-0.38%)
Mar 19, 2019 145.88 146.31 144.85 145.38 2,571,270 +0.07(+0.05%)
Mar 18, 2019 144.90 145.51 144.77 145.30 1,277,347 +0.48(+0.33%)
Mar 15, 2019 144.39 145.24 144.34 144.82 2,781,686 +0.68(+0.47%)
Mar 14, 2019 144.18 144.43 143.86 144.14 980,139 -0.06(-0.04%)
Mar 13, 2019 143.75 144.72 143.72 144.21 1,108,963 +0.97(+0.68%)
Mar 12, 2019 143.01 143.57 142.98 143.24 859,914 +0.47(+0.33%)
Mar 11, 2019 141.08 142.82 141.08 142.77 907,138 +2.05(+1.45%)
Mar 08, 2019 139.92 140.78 139.67 140.72 1,227,907 -0.29(-0.20%)
Mar 07, 2019 141.90 141.90 140.53 141.01 1,773,238 -1.10(-0.77%)
Mar 06, 2019 143.14 143.17 141.98 142.11 805,121 -1.00(-0.70%)
Mar 05, 2019 143.38 143.45 142.76 143.11 508,899 -0.17(-0.12%)
Mar 04, 2019 144.46 144.63 141.99 143.28 819,278 -0.64(-0.45%)
Mar 01, 2019 143.86 144.09 143.02 143.92 796,815 +1.00(+0.70%)
Feb 28, 2019 143.18 143.41 142.83 142.92 1,314,033 -0.38(-0.26%)
Feb 27, 2019 142.94 143.48 142.42 143.29 978,745 +0.06(+0.04%)
Feb 26, 2019 143.21 143.75 143.09 143.24 536,097 -0.18(-0.13%)
Feb 25, 2019 144.01 144.34 143.38 143.42 1,116,161 +0.18(+0.12%)
Feb 22, 2019 142.68 143.27 142.58 143.25 1,016,596 +0.94(+0.66%)
Feb 21, 2019 142.47 142.64 141.77 142.31 782,743 -0.49(-0.34%)
Feb 20, 2019 142.58 143.06 142.27 142.80 1,769,973 +0.25(+0.17%)
Feb 19, 2019 141.88 142.92 141.88 142.55 784,839 +0.25(+0.17%)
Feb 15, 2019 141.80 142.32 141.67 142.30 777,161 +1.50(+1.07%)
Feb 14, 2019 140.50 141.43 140.03 140.80 988,031 -0.25(-0.18%)
Feb 13, 2019 141.10 141.50 140.82 141.05 1,012,039 +0.41(+0.30%)
Feb 12, 2019 139.76 140.83 139.65 140.63 1,345,807 +1.76(+1.27%)
Feb 11, 2019 139.12 139.26 138.57 138.87 1,218,137 +0.13(+0.09%)
Feb 08, 2019 137.83 138.75 137.39 138.75 829,283 +0.19(+0.14%)
Feb 07, 2019 138.92 139.23 137.59 138.55 1,315,339 -1.29(-0.92%)
Feb 06, 2019 139.89 140.15 139.41 139.84 1,372,735 -0.20(-0.14%)
Feb 05, 2019 139.69 140.17 139.41 140.04 944,896 +0.59(+0.42%)
Feb 04, 2019 138.49 139.45 138.07 139.45 794,456 +1.03(+0.74%)
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.