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

Russell 1000 Ishares ETF (NY: IWB )

328.90 +1.46 (+0.45%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 327.53 329.18 327.44 328.90 562,812 +1.46(+0.45%)
Nov 21, 2024 327.03 328.20 324.18 327.44 593,247 +2.04(+0.63%)
Nov 20, 2024 325.26 325.53 322.27 325.40 366,987 +0.37(+0.11%)
Nov 19, 2024 321.73 325.44 321.56 325.03 1,641,211 +1.22(+0.38%)
Nov 18, 2024 322.83 324.50 322.21 323.81 434,925 +1.52(+0.47%)
Nov 15, 2024 324.64 324.83 321.35 322.29 681,177 -4.35(-1.33%)
Nov 14, 2024 329.05 329.09 326.26 326.64 1,163,209 -2.21(-0.67%)
Nov 13, 2024 329.15 330.14 327.90 328.85 886,418 +0.06(+0.02%)
Nov 12, 2024 329.80 330.06 327.44 328.79 601,559 -1.06(-0.32%)
Nov 11, 2024 330.11 330.43 328.94 329.85 819,195 +0.76(+0.23%)
Nov 08, 2024 327.88 329.77 327.87 329.09 361,308 +1.50(+0.46%)
Nov 07, 2024 326.13 328.20 326.13 327.59 1,742,617 +2.62(+0.81%)
Nov 06, 2024 323.85 325.46 321.82 324.97 1,555,604 +8.32(+2.63%)
Nov 05, 2024 313.28 316.72 313.23 316.65 330,279 +3.88(+1.24%)
Nov 04, 2024 313.36 314.33 311.88 312.77 529,937 -0.74(-0.24%)
Nov 01, 2024 313.83 315.96 313.26 313.51 719,595 +1.27(+0.41%)
Oct 31, 2024 316.07 316.07 312.19 312.24 434,404 -5.92(-1.86%)
Oct 30, 2024 318.56 320.04 317.88 318.16 599,693 -0.84(-0.26%)
Oct 29, 2024 317.86 319.66 317.23 319.00 421,293 +0.47(+0.15%)
Oct 28, 2024 319.11 319.41 318.44 318.53 674,518 +1.14(+0.36%)
Oct 25, 2024 318.94 320.27 316.85 317.39 395,237 -0.24(-0.08%)
Oct 24, 2024 317.81 317.97 316.18 317.63 648,910 +0.85(+0.27%)
Oct 23, 2024 318.71 318.84 314.89 316.78 769,151 -2.86(-0.89%)
Oct 22, 2024 318.43 320.28 318.21 319.64 714,158 -0.38(-0.12%)
Oct 21, 2024 320.27 320.73 318.43 320.02 877,635 -0.78(-0.24%)
Oct 18, 2024 320.53 321.15 319.70 320.80 633,243 +1.38(+0.43%)
Oct 17, 2024 321.20 321.24 319.40 319.42 431,581 -0.02(-0.01%)
Oct 16, 2024 318.30 319.77 317.76 319.44 463,347 +1.38(+0.43%)
Oct 15, 2024 320.33 320.65 317.52 318.06 307,122 -2.31(-0.72%)
Oct 14, 2024 318.58 320.79 318.50 320.37 340,030 +2.52(+0.79%)
Oct 11, 2024 315.57 318.19 315.57 317.85 458,095 +2.22(+0.70%)
Oct 10, 2024 315.19 316.44 314.76 315.63 557,430 -0.59(-0.19%)
Oct 09, 2024 314.06 316.47 313.74 316.22 308,360 +2.31(+0.74%)
Oct 08, 2024 312.31 314.29 312.06 313.91 293,354 +2.69(+0.86%)
Oct 07, 2024 313.24 313.40 310.55 311.22 457,343 -2.93(-0.93%)
Oct 04, 2024 313.43 314.28 311.52 314.15 546,917 +3.04(+0.98%)
Oct 03, 2024 310.84 312.14 309.97 311.11 567,343 -0.68(-0.22%)
Oct 02, 2024 311.18 312.26 309.79 311.79 569,266 +0.16(+0.05%)
Oct 01, 2024 314.20 314.20 310.19 311.63 696,765 -2.76(-0.88%)
Sep 30, 2024 312.70 314.67 311.33 314.39 2,086,543 +1.15(+0.37%)
Sep 27, 2024 314.38 314.69 312.70 313.24 628,344 -0.41(-0.13%)
Sep 26, 2024 314.75 314.80 312.33 313.65 560,441 +1.30(+0.42%)
Sep 25, 2024 313.04 313.45 311.82 312.35 350,027 -0.72(-0.23%)
Sep 24, 2024 313.05 313.22 311.34 313.07 651,110 +0.81(+0.26%)
Sep 23, 2024 312.15 312.60 311.54 312.26 1,205,702 +0.91(+0.29%)
Sep 20, 2024 311.30 312.04 309.91 311.36 5,528,271 -0.74(-0.24%)
Sep 19, 2024 312.19 313.13 310.54 312.10 811,989 +5.32(+1.73%)
Sep 18, 2024 308.02 310.92 306.57 306.77 893,821 -0.82(-0.27%)
Sep 17, 2024 308.67 309.52 306.44 307.59 1,149,782 +0.21(+0.07%)
Sep 16, 2024 306.49 307.54 305.74 307.38 850,389 +0.58(+0.19%)
Sep 13, 2024 305.62 307.34 305.31 306.80 808,699 +1.93(+0.63%)
Sep 12, 2024 302.96 305.14 301.58 304.87 662,356 +2.42(+0.80%)
Sep 11, 2024 299.42 302.83 294.55 302.45 1,271,780 +3.19(+1.07%)
Sep 10, 2024 299.09 299.52 296.42 299.26 1,445,818 +1.08(+0.36%)
Sep 09, 2024 297.12 298.98 296.26 298.18 756,229 +3.31(+1.12%)
Sep 06, 2024 300.13 300.99 294.45 294.87 604,065 -5.00(-1.67%)
Sep 05, 2024 300.69 302.19 298.66 299.88 628,380 -0.87(-0.29%)
Sep 04, 2024 300.37 302.66 299.90 300.74 829,693 -0.62(-0.21%)
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.