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

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
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 (%)
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 287.90 288.97 286.79 288.61 762,568 +0.26(+0.09%)
Jun 03, 2024 289.31 289.36 285.68 288.35 591,646 +0.21(+0.07%)
May 31, 2024 286.57 288.40 283.49 288.14 3,410,295 +2.19(+0.76%)
May 30, 2024 286.70 287.25 285.17 285.95 2,373,348 -1.57(-0.54%)
May 29, 2024 287.37 288.22 287.21 287.52 2,757,875 -2.06(-0.71%)
May 28, 2024 290.33 290.33 288.30 289.57 882,975 -0.12(-0.04%)
May 24, 2024 288.64 290.20 288.30 289.69 804,044 +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 286.46 286.46 285.12 285.58 650,161 +0.13(+0.05%)
May 10, 2024 286.09 286.53 284.89 285.45 720,525 +0.21(+0.07%)
May 09, 2024 283.67 285.25 283.25 285.25 1,021,914 +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 280.69 281.29 278.97 280.44 460,590 +3.30(+1.19%)
May 02, 2024 276.66 277.55 274.03 277.13 450,834 +2.64(+0.96%)
May 01, 2024 275.04 278.74 274.11 274.49 881,090 -0.80(-0.29%)
Apr 30, 2024 278.71 279.31 275.17 275.29 1,495,552 -4.53(-1.62%)
Apr 29, 2024 279.62 280.15 278.20 279.82 200,501 +1.07(+0.38%)
Apr 26, 2024 277.82 279.60 277.53 278.75 543,311 +2.64(+0.96%)
Apr 25, 2024 273.69 276.63 272.89 276.11 296,949 -1.12(-0.40%)
Apr 24, 2024 278.03 278.39 276.06 277.23 394,507 -0.07(-0.03%)
Apr 23, 2024 275.15 277.71 274.96 277.30 601,356 +3.24(+1.18%)
Apr 22, 2024 272.85 275.47 271.74 274.05 540,102 +2.52(+0.93%)
Apr 19, 2024 273.45 274.31 270.86 271.53 535,182 -2.26(-0.83%)
Apr 18, 2024 274.89 276.25 273.24 273.79 604,940 -0.62(-0.23%)
Apr 17, 2024 277.24 277.32 273.52 274.41 789,164 -1.59(-0.57%)
Apr 16, 2024 276.77 277.54 275.24 276.00 1,523,335 -0.45(-0.16%)
Apr 15, 2024 282.38 282.52 276.07 276.45 682,947 -3.65(-1.30%)
Apr 12, 2024 282.31 282.96 279.24 280.10 797,015 -4.13(-1.45%)
Apr 11, 2024 283.07 284.94 281.01 284.23 510,034 +1.88(+0.66%)
Apr 10, 2024 281.72 283.32 281.08 282.35 738,699 -2.91(-1.02%)
Apr 09, 2024 285.65 285.93 282.54 285.26 516,965 +0.17(+0.06%)
Apr 08, 2024 285.04 285.56 284.43 285.10 471,926 +0.42(+0.15%)
Apr 05, 2024 282.37 285.63 282.17 284.68 583,094 +3.01(+1.07%)
Apr 04, 2024 287.00 287.50 281.43 281.66 407,325 -3.39(-1.19%)
Apr 03, 2024 284.01 285.87 283.99 285.06 617,329 +0.39(+0.14%)
Apr 02, 2024 284.28 284.70 283.39 284.67 399,295 -2.01(-0.70%)
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.