Russell 1000 Ishares ETF (NY: IWB )

234.67 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 219.34 222.26 219.21 221.54 366,498 +5.29(+2.45%)
Feb 26, 2021 218.19 219.02 214.72 216.25 1,330,800 -0.88(-0.41%)
Feb 25, 2021 221.92 222.72 216.18 217.13 700,093 -5.51(-2.47%)
Feb 24, 2021 219.84 222.89 218.97 222.64 349,987 +2.31(+1.05%)
Feb 23, 2021 218.81 221.19 215.74 220.33 1,217,773 +0.07(+0.03%)
Feb 22, 2021 220.86 221.95 220.17 220.26 868,962 -2.22(-1.00%)
Feb 19, 2021 223.38 223.68 222.21 222.48 2,684,400 +0.08(+0.04%)
Feb 18, 2021 221.96 222.95 220.80 222.40 354,013 -1.07(-0.48%)
Feb 17, 2021 222.57 223.63 221.73 223.47 564,567 -0.22(-0.10%)
Feb 16, 2021 224.67 224.95 223.26 223.69 845,657 -0.33(-0.15%)
Feb 12, 2021 222.43 224.16 222.38 224.02 249,100 +1.10(+0.49%)
Feb 11, 2021 223.05 223.32 221.31 222.92 329,666 +0.64(+0.29%)
Feb 10, 2021 223.26 223.49 220.80 222.28 441,715 -0.08(-0.04%)
Feb 09, 2021 221.92 222.69 221.74 222.36 594,909 +0.08(+0.04%)
Feb 08, 2021 221.51 222.35 221.17 222.28 517,564 +1.65(+0.75%)
Feb 05, 2021 220.78 220.90 219.83 220.63 592,900 +1.20(+0.55%)
Feb 04, 2021 217.55 219.50 217.53 219.43 331,978 +2.41(+1.11%)
Feb 03, 2021 217.45 217.92 216.24 217.02 407,095 +0.16(+0.07%)
Feb 02, 2021 215.60 217.66 215.60 216.86 674,942 +3.32(+1.55%)
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.