Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

300.56 -2.05 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 302.41 303.20 300.10 300.56 1,182,548 -2.05(-0.68%)
Jul 18, 2024 305.94 306.53 301.35 302.61 780,301 -2.38(-0.78%)
Jul 17, 2024 306.02 307.23 304.88 304.99 579,883 -4.38(-1.42%)
Jul 16, 2024 308.21 309.61 307.82 309.37 441,687 +2.15(+0.70%)
Jul 15, 2024 307.47 309.05 306.29 307.22 709,755 +0.89(+0.29%)
Jul 12, 2024 304.93 308.25 304.80 306.33 1,032,408 +1.92(+0.63%)
Jul 11, 2024 306.54 307.21 303.94 304.41 629,271 -1.93(-0.63%)
Jul 10, 2024 304.26 306.48 303.83 306.34 563,284 +2.97(+0.98%)
Jul 09, 2024 303.92 304.24 303.27 303.37 427,781 +0.07(+0.02%)
Jul 08, 2024 303.57 303.83 302.73 303.30 352,331 +0.27(+0.09%)
Jul 05, 2024 301.71 303.19 301.12 303.03 923,420 +1.74(+0.58%)
Jul 03, 2024 300.14 301.60 300.02 301.29 372,553 +1.12(+0.37%)
Jul 02, 2024 297.35 300.17 297.34 300.17 729,428 +2.02(+0.68%)
Jul 01, 2024 298.58 298.65 296.80 298.15 607,621 +0.61(+0.21%)
Jun 28, 2024 299.42 300.83 297.02 297.54 5,820,543 -1.15(-0.39%)
Jun 27, 2024 298.26 298.97 297.80 298.69 565,980 +0.42(+0.14%)
Jun 26, 2024 297.30 298.58 296.91 298.27 739,995 +0.40(+0.13%)
Jun 25, 2024 297.45 298.10 296.68 297.87 482,504 +0.86(+0.29%)
Jun 24, 2024 297.49 299.12 296.94 297.01 769,248 -0.63(-0.21%)
Jun 21, 2024 297.80 298.07 296.72 297.64 555,822 -0.05(-0.02%)
Jun 20, 2024 299.20 299.59 297.03 297.69 423,127 -1.03(-0.34%)
Jun 18, 2024 298.02 298.78 297.83 298.72 711,714 +0.78(+0.26%)
Jun 17, 2024 295.46 298.69 295.01 297.94 1,738,435 +2.19(+0.74%)
Jun 14, 2024 294.99 295.75 294.17 295.75 466,459 +0.07(+0.02%)
Jun 13, 2024 296.52 296.52 294.27 295.68 516,340 +0.16(+0.05%)
Jun 12, 2024 295.89 296.94 294.96 295.52 874,049 +2.47(+0.84%)
Jun 11, 2024 291.66 293.05 290.29 293.05 1,204,974 +0.72(+0.25%)
Jun 10, 2024 290.87 292.53 290.59 292.33 438,282 +0.93(+0.32%)
Jun 07, 2024 291.18 292.88 290.61 291.40 574,081 -0.46(-0.16%)
Jun 06, 2024 292.02 292.37 290.86 291.86 685,659 -0.02(-0.01%)
Jun 05, 2024 289.96 291.96 288.56 291.88 400,186 +3.27(+1.13%)
Jun 04, 2024 287.90 288.96 286.79 288.61 762,569 +0.26(+0.09%)
Jun 03, 2024 289.31 289.35 285.68 288.35 591,646 +0.21(+0.07%)
May 31, 2024 286.57 288.40 283.49 288.14 3,410,296 +2.18(+0.76%)
May 30, 2024 286.70 287.25 285.17 285.95 2,373,349 -1.57(-0.54%)
May 29, 2024 287.37 288.22 287.21 287.52 2,757,877 -2.06(-0.71%)
May 28, 2024 290.33 290.33 288.30 289.57 882,975 -0.12(-0.04%)
May 24, 2024 288.64 290.20 288.30 289.69 804,045 +1.87(+0.65%)
May 23, 2024 291.92 291.92 287.24 287.83 784,194 -2.30(-0.79%)
May 22, 2024 290.75 291.07 289.02 290.12 895,909 -0.96(-0.33%)
May 21, 2024 289.96 291.18 289.94 291.08 811,374 +0.49(+0.17%)
May 20, 2024 290.22 291.26 290.03 290.59 556,856 +0.41(+0.14%)
May 17, 2024 289.82 290.18 289.04 290.18 1,288,046 +0.51(+0.18%)
May 16, 2024 290.49 291.23 289.62 289.67 518,500 -0.80(-0.27%)
May 15, 2024 288.41 290.61 288.03 290.47 756,282 +3.59(+1.25%)
May 14, 2024 285.59 287.17 285.45 286.88 1,182,438 +1.30(+0.45%)
May 13, 2024 286.46 286.46 285.12 285.58 650,162 +0.13(+0.05%)
May 10, 2024 286.09 286.53 284.89 285.45 720,526 +0.21(+0.07%)
May 09, 2024 283.67 285.25 283.25 285.25 1,021,915 +1.73(+0.61%)
May 08, 2024 282.61 283.77 282.47 283.52 580,684 -0.04(-0.01%)
May 07, 2024 283.81 284.40 283.27 283.56 643,213 +0.08(+0.03%)
May 06, 2024 281.75 283.48 281.57 283.48 380,604 +3.04(+1.08%)
May 03, 2024 280.69 281.29 278.97 280.44 460,591 +3.30(+1.19%)
May 02, 2024 276.66 277.55 274.03 277.13 450,834 +2.64(+0.96%)
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.