Russell 1000 Ishares ETF (NY: IWB )

234.38 USD +3.54 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 232.53 235.02 232.53 234.38 656,691 +3.54(+1.53%)
May 13, 2021 229.09 231.90 229.09 230.84 491,386 +2.68(+1.17%)
May 12, 2021 231.72 232.37 227.89 228.16 970,197 -5.14(-2.20%)
May 11, 2021 232.34 233.84 230.92 233.30 502,640 -2.02(-0.86%)
May 10, 2021 237.83 237.93 235.26 235.32 445,876 -2.39(-1.01%)
May 07, 2021 236.59 238.16 236.21 237.71 358,678 +1.81(+0.77%)
May 06, 2021 234.62 235.98 232.97 235.90 383,222 +1.52(+0.65%)
May 05, 2021 235.63 235.63 234.08 234.38 607,634 -0.11(-0.05%)
May 04, 2021 235.09 235.19 232.34 234.49 532,058 -1.82(-0.77%)
May 03, 2021 237.24 237.24 235.98 236.31 351,612 +0.53(+0.22%)
Apr 30, 2021 236.15 236.74 235.41 235.78 1,297,900 -1.77(-0.75%)
Apr 29, 2021 237.92 238.05 235.55 237.55 672,187 +1.31(+0.55%)
Apr 28, 2021 236.54 237.23 236.11 236.24 651,264 -0.33(-0.14%)
Apr 27, 2021 236.67 236.85 235.84 236.57 257,694 +0.07(+0.03%)
Apr 26, 2021 236.34 236.90 236.14 236.50 609,216 +0.68(+0.29%)
Apr 23, 2021 233.65 236.66 233.59 235.82 217,300 +2.56(+1.10%)
Apr 22, 2021 235.15 235.85 232.61 233.26 409,468 -1.95(-0.83%)
Apr 21, 2021 232.48 235.26 232.35 235.21 740,343 +2.41(+1.04%)
Apr 20, 2021 234.12 234.47 231.97 232.80 584,751 -1.87(-0.80%)
Apr 19, 2021 235.53 235.71 233.89 234.67 669,046 -1.37(-0.58%)
Apr 16, 2021 236.04 236.35 235.17 236.04 721,700 +0.64(+0.27%)
Apr 15, 2021 234.26 235.45 233.75 235.40 833,787 +2.62(+1.13%)
Apr 14, 2021 233.50 234.28 232.43 232.78 694,361 -0.76(-0.33%)
Apr 13, 2021 232.57 233.91 232.55 233.54 424,343 +0.97(+0.42%)
Apr 12, 2021 232.25 232.79 231.78 232.57 528,515 +0.00(+0.00%)
Apr 09, 2021 230.78 232.57 230.78 232.57 481,700 +1.71(+0.74%)
Apr 08, 2021 230.50 230.93 229.95 230.86 294,899 +1.26(+0.55%)
Apr 07, 2021 229.50 230.00 229.09 229.60 357,353 +0.05(+0.02%)
Apr 06, 2021 229.39 230.28 229.11 229.55 624,972 +0.08(+0.03%)
Apr 05, 2021 228.27 229.75 228.16 229.47 1,552,760 +2.99(+1.32%)
Apr 01, 2021 225.22 226.58 225.20 226.48 1,992,800 +2.65(+1.18%)
Mar 31, 2021 223.45 224.96 223.33 223.83 1,599,347 +0.90(+0.40%)
Mar 30, 2021 222.59 223.17 221.76 222.93 323,323 -0.32(-0.14%)
Mar 29, 2021 222.97 223.82 221.66 223.25 735,497 -0.41(-0.18%)
Mar 26, 2021 220.90 223.78 220.42 223.66 1,208,700 +3.44(+1.56%)
Mar 25, 2021 217.90 220.69 216.77 220.22 348,497 +0.57(+0.26%)
Mar 24, 2021 222.09 222.86 219.65 219.65 823,945 -1.51(-0.68%)
Mar 23, 2021 222.69 223.40 220.62 221.16 684,029 -1.91(-0.86%)
Mar 22, 2021 221.64 223.97 221.64 223.07 878,013 +1.51(+0.68%)
Mar 19, 2021 221.57 222.54 219.95 221.56 2,323,600 -0.11(-0.05%)
Mar 18, 2021 223.61 224.79 221.27 221.67 630,328 -3.57(-1.58%)
Mar 17, 2021 223.48 225.80 222.91 225.24 545,555 +0.71(+0.32%)
Mar 16, 2021 225.45 225.80 223.98 224.53 782,530 -0.53(-0.24%)
Mar 15, 2021 223.80 225.20 222.50 225.06 578,498 +1.55(+0.69%)
Mar 12, 2021 222.22 223.59 221.74 223.51 610,300 +0.24(+0.11%)
Mar 11, 2021 222.37 224.28 222.00 223.27 517,894 +2.80(+1.27%)
Mar 10, 2021 220.92 221.60 219.91 220.47 398,513 +1.16(+0.53%)
Mar 09, 2021 218.57 220.82 218.21 219.31 508,092 +3.38(+1.57%)
Mar 08, 2021 217.59 219.38 215.81 215.93 375,811 -1.16(-0.53%)
Mar 05, 2021 215.60 217.69 210.50 217.09 801,400 +3.82(+1.79%)
Mar 04, 2021 216.24 217.55 210.50 213.27 967,168 -3.09(-1.43%)
Mar 03, 2021 219.45 219.68 216.36 216.36 607,924 -3.31(-1.51%)
Mar 02, 2021 221.81 221.83 219.55 219.67 421,897 -1.87(-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.