Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Ishares ETF (NY: IWB )

290.91 +0.51 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 226.28 226.69 225.05 225.95 1,508,838 -1.29(-0.57%)
May 30, 2023 228.37 228.60 226.49 227.24 1,110,423 +0.13(+0.06%)
May 26, 2023 224.68 227.57 224.68 227.11 756,358 +2.88(+1.28%)
May 25, 2023 224.43 224.97 223.09 224.23 663,235 +1.68(+0.75%)
May 24, 2023 223.22 223.46 221.90 222.56 470,445 -1.52(-0.68%)
May 23, 2023 225.84 226.44 224.00 224.07 726,286 -2.60(-1.15%)
May 22, 2023 226.43 227.50 225.88 226.68 1,145,332 +0.23(+0.10%)
May 19, 2023 227.16 227.61 225.78 226.45 457,463 -0.41(-0.18%)
May 18, 2023 224.47 227.10 224.34 226.87 613,918 +2.24(+1.00%)
May 17, 2023 222.94 224.97 222.15 224.63 516,591 +2.73(+1.23%)
May 16, 2023 222.85 223.25 221.87 221.90 452,649 -1.62(-0.72%)
May 15, 2023 222.90 223.81 222.03 223.51 589,052 +0.98(+0.44%)
May 12, 2023 223.55 223.77 221.27 222.54 482,878 -0.42(-0.19%)
May 11, 2023 222.98 223.13 221.88 222.96 519,503 -0.38(-0.17%)
May 10, 2023 223.95 224.33 221.34 223.34 343,779 +0.91(+0.41%)
May 09, 2023 222.35 223.03 222.26 222.44 310,745 -0.96(-0.43%)
May 08, 2023 223.32 223.56 222.54 223.39 550,762 +0.18(+0.08%)
May 05, 2023 221.00 223.73 221.00 223.22 338,507 +4.18(+1.91%)
May 04, 2023 220.01 220.36 218.30 219.03 338,344 -1.67(-0.76%)
May 03, 2023 222.27 223.76 220.56 220.70 312,141 -1.45(-0.65%)
May 02, 2023 224.29 224.29 220.48 222.15 564,438 -2.61(-1.16%)
May 01, 2023 224.74 225.79 224.61 224.76 400,293 -0.13(-0.06%)
Apr 28, 2023 222.40 224.93 222.40 224.89 648,535 +1.84(+0.83%)
Apr 27, 2023 220.07 223.18 220.06 223.05 594,109 +4.21(+1.92%)
Apr 26, 2023 220.32 220.69 218.46 218.84 308,376 -0.88(-0.40%)
Apr 25, 2023 222.32 222.52 219.63 219.72 294,468 -3.66(-1.64%)
Apr 24, 2023 222.96 223.70 222.28 223.37 409,720 +0.18(+0.08%)
Apr 21, 2023 223.28 223.49 222.18 223.20 532,289 +0.19(+0.08%)
Apr 20, 2023 222.68 224.08 222.29 223.01 233,144 -1.35(-0.60%)
Apr 19, 2023 223.23 224.83 223.23 224.36 283,440 -0.06(-0.03%)
Apr 18, 2023 225.07 225.23 223.64 224.42 545,096 +0.26(+0.11%)
Apr 17, 2023 223.34 224.24 222.66 224.16 1,135,460 +0.69(+0.31%)
Apr 14, 2023 223.61 224.83 222.06 223.47 535,483 -0.51(-0.23%)
Apr 13, 2023 221.79 224.16 221.53 223.99 598,074 +2.88(+1.30%)
Apr 12, 2023 223.22 223.43 220.77 221.10 418,296 -0.89(-0.40%)
Apr 11, 2023 222.10 222.85 221.70 221.99 262,779 +0.12(+0.05%)
Apr 10, 2023 220.14 221.88 219.77 221.88 486,698 +0.33(+0.15%)
Apr 06, 2023 220.26 221.62 219.61 221.55 386,854 +0.79(+0.36%)
Apr 05, 2023 221.09 221.26 219.71 220.76 609,679 -0.67(-0.30%)
Apr 04, 2023 223.23 223.24 220.71 221.43 521,291 -1.42(-0.64%)
Apr 03, 2023 221.93 223.08 221.42 222.85 374,119 +0.68(+0.31%)
Mar 31, 2023 219.49 222.26 219.49 222.17 1,356,144 +3.28(+1.50%)
Mar 30, 2023 219.07 219.37 217.89 218.89 700,268 +1.25(+0.58%)
Mar 29, 2023 216.58 217.73 216.12 217.63 596,793 +3.18(+1.48%)
Mar 28, 2023 214.47 214.95 213.38 214.46 1,040,531 -0.42(-0.20%)
Mar 27, 2023 215.68 216.11 214.37 214.88 628,129 +0.61(+0.29%)
Mar 24, 2023 212.14 214.39 211.02 214.27 496,853 +1.26(+0.59%)
Mar 23, 2023 214.24 216.48 211.50 213.01 532,182 +0.39(+0.18%)
Mar 22, 2023 216.39 218.30 212.61 212.62 474,492 -3.71(-1.72%)
Mar 21, 2023 215.43 216.71 214.70 216.33 550,062 +3.02(+1.41%)
Mar 20, 2023 211.80 213.75 211.53 213.31 772,324 +1.87(+0.88%)
Mar 17, 2023 213.53 213.80 210.64 211.45 2,150,262 -2.62(-1.23%)
Mar 16, 2023 209.21 214.27 208.79 214.07 1,269,914 +3.64(+1.73%)
Mar 15, 2023 208.95 210.44 207.36 210.44 890,825 -1.39(-0.65%)
Mar 14, 2023 211.36 212.91 209.39 211.82 1,738,411 +3.42(+1.64%)
Mar 13, 2023 206.45 210.86 205.76 208.40 683,275 -0.53(-0.25%)
Mar 10, 2023 212.07 212.92 207.95 208.93 1,148,242 -3.43(-1.61%)
Mar 09, 2023 216.81 217.85 211.82 212.36 549,105 -4.17(-1.92%)
Mar 08, 2023 216.35 216.96 215.32 216.53 634,196 +0.32(+0.15%)
Mar 07, 2023 219.53 219.67 215.88 216.20 1,001,041 -3.28(-1.50%)
Mar 06, 2023 219.94 221.28 219.27 219.49 638,065 -0.14(-0.06%)
Mar 03, 2023 217.14 219.74 216.83 219.62 503,154 +3.51(+1.62%)
Mar 02, 2023 213.48 216.59 213.06 216.12 679,535 +1.66(+0.77%)
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.