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 (%)
Jul 31, 2023 248.57 249.08 247.91 248.79 1,269,640 +0.54(+0.22%)
Jul 28, 2023 247.67 248.57 247.22 248.25 477,241 +2.56(+1.04%)
Jul 27, 2023 249.29 249.55 245.12 245.69 666,022 -1.72(-0.69%)
Jul 26, 2023 246.58 248.23 246.34 247.40 817,708 +0.18(+0.07%)
Jul 25, 2023 246.54 248.07 246.53 247.22 339,403 +0.60(+0.24%)
Jul 24, 2023 246.40 247.15 245.94 246.62 645,328 +0.79(+0.32%)
Jul 21, 2023 246.71 246.82 245.71 245.83 668,348 +0.03(+0.01%)
Jul 20, 2023 246.80 247.42 245.39 245.80 1,490,890 -1.62(-0.65%)
Jul 19, 2023 247.59 248.25 247.09 247.42 1,269,364 +0.52(+0.21%)
Jul 18, 2023 245.06 247.29 244.74 246.90 851,708 +1.78(+0.72%)
Jul 17, 2023 244.11 245.69 244.00 245.12 849,857 +1.12(+0.46%)
Jul 14, 2023 244.98 245.26 243.72 244.00 575,438 -0.47(-0.19%)
Jul 13, 2023 243.56 244.90 243.19 244.47 501,204 +2.04(+0.84%)
Jul 12, 2023 242.68 243.17 241.84 242.43 304,248 +1.88(+0.78%)
Jul 11, 2023 239.25 240.78 238.79 240.55 416,202 +1.91(+0.80%)
Jul 10, 2023 237.62 238.79 237.62 238.64 1,095,550 +0.66(+0.28%)
Jul 07, 2023 237.86 240.15 237.82 237.98 546,270 -0.38(-0.16%)
Jul 06, 2023 238.21 238.53 236.81 238.36 545,987 -2.04(-0.85%)
Jul 05, 2023 239.81 240.74 239.79 240.41 661,795 -0.29(-0.12%)
Jul 03, 2023 240.45 240.98 240.17 240.69 1,012,015 +0.22(+0.09%)
Jun 30, 2023 239.44 240.99 239.41 240.47 1,378,980 +2.70(+1.14%)
Jun 29, 2023 236.68 237.84 236.37 237.77 595,136 +1.08(+0.46%)
Jun 28, 2023 236.07 237.35 235.73 236.69 335,233 +0.14(+0.06%)
Jun 27, 2023 234.40 236.93 234.18 236.55 863,500 +2.71(+1.16%)
Jun 26, 2023 234.44 235.55 233.72 233.84 613,781 -0.74(-0.32%)
Jun 23, 2023 234.52 235.67 234.28 234.58 1,826,373 -1.91(-0.81%)
Jun 22, 2023 235.15 236.53 234.95 236.49 859,821 +0.67(+0.28%)
Jun 21, 2023 236.49 236.86 235.50 235.82 538,421 -1.34(-0.57%)
Jun 20, 2023 237.17 237.62 235.91 237.16 428,864 -1.04(-0.43%)
Jun 16, 2023 240.44 240.46 238.13 238.20 1,216,567 -0.98(-0.41%)
Jun 15, 2023 235.72 239.85 239.17 439,967 +16.36(+7.34%)
May 08, 2023 222.74 222.98 221.96 222.81 552,200 +0.18(+0.08%)
May 05, 2023 220.42 223.15 220.42 222.63 339,391 +4.17(+1.91%)
May 04, 2023 219.44 219.78 217.74 218.46 339,228 -1.66(-0.76%)
May 03, 2023 221.69 223.18 219.99 220.13 312,956 -1.45(-0.65%)
May 02, 2023 223.71 223.71 219.91 221.57 565,912 -2.61(-1.16%)
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.