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

Russell 1000 Ishares ETF (NY: IWB )

313.24 -0.41 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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 -1.79(-0.57%)
Sep 24, 2024 314.12 314.29 312.40 314.14 648,897 +0.81(+0.26%)
Sep 23, 2024 313.22 313.67 312.60 313.33 1,201,603 +0.91(+0.29%)
Sep 20, 2024 312.36 313.10 310.97 312.42 5,509,477 -0.74(-0.24%)
Sep 19, 2024 313.25 314.20 311.60 313.16 809,229 +5.34(+1.73%)
Sep 18, 2024 309.07 311.98 307.62 307.82 890,783 -0.82(-0.27%)
Sep 17, 2024 309.72 310.58 307.48 308.64 1,145,873 +0.21(+0.07%)
Sep 16, 2024 307.54 308.59 306.78 308.43 847,498 +0.58(+0.19%)
Sep 13, 2024 306.66 308.39 306.35 307.85 805,950 +1.94(+0.63%)
Sep 12, 2024 303.99 306.18 302.61 305.91 660,105 +2.43(+0.80%)
Sep 11, 2024 300.44 303.86 295.55 303.48 1,267,457 +3.20(+1.07%)
Sep 10, 2024 300.11 300.54 297.43 300.28 1,440,903 +1.08(+0.36%)
Sep 09, 2024 298.13 300.00 297.27 299.20 753,658 +3.32(+1.12%)
Sep 06, 2024 301.15 302.02 295.45 295.88 602,012 -5.02(-1.67%)
Sep 05, 2024 301.72 303.22 299.68 300.90 626,244 -0.87(-0.29%)
Sep 04, 2024 301.39 303.69 300.92 301.77 826,873 -0.62(-0.21%)
Sep 03, 2024 307.30 307.30 301.06 302.39 783,468 -6.67(-2.16%)
Aug 30, 2024 307.19 309.20 305.34 309.06 3,211,739 +2.98(+0.97%)
Aug 29, 2024 306.79 308.89 305.49 306.08 513,604 +0.38(+0.12%)
Aug 28, 2024 307.23 307.67 304.11 305.70 469,299 -1.95(-0.63%)
Aug 27, 2024 306.48 307.96 305.95 307.65 260,395 +0.44(+0.14%)
Aug 26, 2024 308.43 309.13 306.53 307.21 568,692 -0.93(-0.30%)
Aug 23, 2024 306.34 308.50 305.58 308.14 354,756 +3.58(+1.18%)
Aug 22, 2024 308.01 308.52 304.02 304.56 726,607 -2.50(-0.81%)
Aug 21, 2024 306.23 307.68 305.55 307.06 522,994 +1.29(+0.42%)
Aug 20, 2024 306.21 307.00 305.05 305.77 423,933 -0.58(-0.19%)
Aug 19, 2024 303.54 306.38 303.43 306.35 539,520 +2.82(+0.93%)
Aug 16, 2024 301.96 303.89 301.96 303.53 415,690 +0.28(+0.09%)
Aug 15, 2024 300.95 303.25 300.65 303.25 486,779 +5.36(+1.80%)
Aug 14, 2024 297.21 298.34 295.80 297.89 520,634 +1.07(+0.36%)
Aug 13, 2024 293.55 296.89 293.55 296.82 961,321 +4.86(+1.66%)
Aug 12, 2024 292.68 293.33 290.89 291.96 415,395 +0.02(+0.01%)
Aug 09, 2024 290.28 292.74 289.73 291.94 254,687 +1.36(+0.47%)
Aug 08, 2024 287.14 291.00 285.90 290.58 1,285,408 +6.54(+2.30%)
Aug 07, 2024 289.32 291.13 283.67 284.04 685,952 -1.80(-0.63%)
Aug 06, 2024 284.50 290.06 283.60 285.84 1,907,685 +2.56(+0.90%)
Aug 05, 2024 279.60 286.68 279.36 283.28 1,511,273 -8.46(-2.90%)
Aug 02, 2024 293.21 293.77 289.31 291.74 953,366 -5.79(-1.95%)
Aug 01, 2024 302.79 304.21 295.64 297.53 608,501 -4.37(-1.45%)
Jul 31, 2024 301.37 303.69 300.49 301.90 1,026,654 +4.38(+1.47%)
Jul 30, 2024 299.38 300.24 295.57 297.52 522,607 -1.27(-0.43%)
Jul 29, 2024 299.63 300.11 297.74 298.79 793,098 +0.24(+0.08%)
Jul 26, 2024 297.38 300.08 297.11 298.55 453,652 +3.37(+1.14%)
Jul 25, 2024 296.41 300.20 294.62 295.18 939,743 -1.34(-0.45%)
Jul 24, 2024 300.68 300.97 295.98 296.52 681,420 -6.89(-2.27%)
Jul 23, 2024 303.74 305.01 303.19 303.41 629,968 -0.43(-0.14%)
Jul 22, 2024 302.71 304.08 301.76 303.84 876,486 +3.28(+1.09%)
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%)
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 275.15 277.71 274.96 277.30 601,357 +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 274.89 276.25 273.24 273.79 604,941 -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 1,523,336 -0.45(-0.16%)
Apr 15, 2024 282.38 282.52 276.07 276.45 682,948 -3.65(-1.30%)
Apr 12, 2024 282.31 282.96 279.24 280.10 797,015 -4.13(-1.45%)
Apr 11, 2024 283.07 284.94 281.00 284.23 510,034 +1.88(+0.66%)
Apr 10, 2024 281.72 283.32 281.08 282.35 738,699 -2.91(-1.02%)
Apr 09, 2024 285.65 285.93 282.54 285.26 516,966 +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 284.01 285.87 283.99 285.06 617,330 +0.39(+0.14%)
Apr 02, 2024 284.28 284.70 283.39 284.67 399,295 -2.01(-0.70%)
Apr 01, 2024 287.63 287.84 286.00 286.68 559,737 -0.63(-0.22%)
Mar 28, 2024 287.19 288.03 287.95 287.31 860,186 -0.07(-0.02%)
Mar 27, 2024 286.31 287.38 285.25 287.38 580,505 +2.75(+0.97%)
Mar 26, 2024 286.12 286.26 284.62 284.63 524,825 -0.55(-0.19%)
Mar 25, 2024 285.40 285.89 285.17 285.18 368,905 -0.78(-0.27%)
Mar 22, 2024 286.44 286.77 285.79 285.95 766,232 -0.67(-0.23%)
Mar 21, 2024 287.14 287.68 286.54 286.62 544,276 +1.01(+0.35%)
Mar 20, 2024 282.82 285.70 282.59 285.62 536,136 +2.76(+0.98%)
Mar 19, 2024 280.68 282.96 280.38 282.85 1,304,488 +1.54(+0.55%)
Mar 18, 2024 281.67 282.58 281.04 281.31 1,011,932 +1.78(+0.64%)
Mar 15, 2024 279.67 280.71 278.94 279.53 1,608,054 -1.99(-0.71%)
Mar 14, 2024 282.97 282.97 279.84 281.52 1,562,866 -0.83(-0.29%)
Mar 13, 2024 282.67 283.05 281.52 282.34 767,643 -0.38(-0.13%)
Mar 12, 2024 280.93 282.94 279.52 282.72 1,038,907 +2.89(+1.03%)
Mar 11, 2024 279.35 280.15 278.36 279.83 744,468 -0.22(-0.08%)
Mar 08, 2024 282.32 283.65 279.79 280.05 632,463 -1.87(-0.66%)
Mar 07, 2024 280.76 282.33 280.31 281.92 701,965 +2.79(+1.00%)
Mar 06, 2024 279.56 280.28 278.30 279.12 1,104,949 +1.61(+0.58%)
Mar 05, 2024 279.25 279.42 276.33 277.51 763,335 -2.95(-1.05%)
Mar 04, 2024 280.43 281.43 280.25 280.46 570,905 -0.21(-0.07%)
Mar 01, 2024 278.63 280.85 278.32 280.67 636,001 +2.45(+0.88%)
Feb 29, 2024 278.04 279.03 276.67 278.23 2,527,210 +1.11(+0.40%)
Feb 28, 2024 276.65 277.54 276.43 277.11 419,481 -0.43(-0.15%)
Feb 27, 2024 277.32 277.65 276.43 277.54 498,513 +0.59(+0.21%)
Feb 26, 2024 278.00 278.29 276.90 276.95 924,540 -0.81(-0.29%)
Feb 23, 2024 278.40 279.01 277.37 277.77 742,905 +0.04(+0.01%)
Feb 22, 2024 275.37 278.12 275.22 277.73 885,491 +5.56(+2.04%)
Feb 21, 2024 270.83 272.21 270.20 272.17 385,791 +0.10(+0.04%)
Feb 20, 2024 272.57 272.94 270.76 272.07 474,849 -1.49(-0.55%)
Feb 16, 2024 274.55 275.49 273.26 273.56 1,385,680 -1.39(-0.51%)
Feb 15, 2024 273.53 275.10 273.22 274.95 494,251 +1.86(+0.68%)
Feb 14, 2024 271.91 273.28 270.73 273.09 374,801 +2.70(+1.00%)
Feb 13, 2024 270.40 271.39 268.50 270.39 453,425 -3.93(-1.43%)
Feb 12, 2024 274.24 275.66 273.90 274.32 465,434 +0.00(+0.00%)
Feb 09, 2024 273.18 274.50 272.88 274.32 378,614 +1.54(+0.57%)
Feb 08, 2024 272.26 272.89 272.04 272.78 1,915,378 +0.42(+0.15%)
Feb 07, 2024 271.12 272.62 270.80 272.36 1,782,388 +2.38(+0.88%)
Feb 06, 2024 269.80 270.18 268.99 269.98 403,937 +0.92(+0.34%)
Feb 05, 2024 269.94 269.94 267.75 269.07 490,803 -1.29(-0.48%)
Feb 02, 2024 267.82 271.19 267.55 270.36 392,608 +2.62(+0.98%)
Feb 01, 2024 265.45 267.73 264.55 267.73 645,209 +3.43(+1.30%)
Jan 31, 2024 267.29 267.73 264.23 264.30 793,007 -4.42(-1.64%)
Jan 30, 2024 268.67 269.06 268.25 268.72 672,711 -0.33(-0.12%)
Jan 29, 2024 266.98 269.05 266.69 269.05 366,217 +2.35(+0.88%)
Jan 26, 2024 266.74 267.62 266.26 266.70 284,845 -0.14(-0.05%)
Jan 25, 2024 266.67 267.08 265.54 266.84 531,353 +1.27(+0.48%)
Jan 24, 2024 267.02 267.49 265.41 265.57 299,763 +0.14(+0.05%)
Jan 23, 2024 265.34 265.59 264.42 265.43 297,989 +0.66(+0.25%)
Jan 22, 2024 265.00 265.81 264.43 264.77 769,670 +0.74(+0.28%)
Jan 19, 2024 261.94 264.17 261.03 264.04 1,338,376 +3.26(+1.25%)
Jan 18, 2024 259.69 261.09 258.59 260.77 392,866 +2.31(+0.89%)
Jan 17, 2024 258.32 258.81 257.25 258.47 316,157 -1.55(-0.60%)
Jan 16, 2024 260.15 260.95 259.05 260.02 437,262 -0.97(-0.37%)
Jan 12, 2024 261.60 262.30 260.36 260.99 358,496 +0.04(+0.01%)
Jan 11, 2024 261.56 261.92 258.73 260.95 763,604 -0.20(-0.08%)
Jan 10, 2024 259.80 261.59 259.64 261.15 1,532,313 +1.29(+0.50%)
Jan 09, 2024 258.76 260.31 258.36 259.86 414,149 -0.26(-0.10%)
Jan 08, 2024 256.68 260.22 256.68 260.12 728,436 +3.61(+1.41%)
Jan 05, 2024 255.97 257.79 255.65 256.51 840,603 +0.47(+0.18%)
Jan 04, 2024 256.36 258.02 255.94 256.04 890,161 -0.72(-0.28%)
Jan 03, 2024 257.84 258.10 256.43 256.75 546,443 -2.48(-0.96%)
Jan 02, 2024 258.88 259.83 257.99 259.23 1,335,031 -1.58(-0.61%)
Dec 29, 2023 261.56 261.87 259.81 260.81 1,414,701 -0.90(-0.35%)
Dec 28, 2023 261.60 262.13 261.50 261.72 494,274 +0.09(+0.03%)
Dec 27, 2023 261.20 261.74 260.75 261.63 726,191 +0.49(+0.19%)
Dec 26, 2023 260.38 261.63 260.15 261.14 947,033 +1.20(+0.46%)
Dec 22, 2023 259.93 260.92 258.91 259.94 629,883 +0.48(+0.18%)
Dec 21, 2023 258.21 259.56 257.26 259.46 951,316 +2.76(+1.08%)
Dec 20, 2023 260.14 261.14 256.62 256.69 1,276,375 -3.90(-1.50%)
Dec 19, 2023 259.23 260.61 259.23 260.60 851,275 +1.83(+0.71%)
Dec 18, 2023 258.54 259.36 258.22 258.76 1,211,227 +1.21(+0.47%)
Dec 15, 2023 257.67 258.20 256.97 257.56 3,982,630 -0.41(-0.16%)
Dec 14, 2023 258.04 258.94 256.39 257.96 1,463,317 +1.10(+0.43%)
Dec 13, 2023 253.25 256.88 252.95 256.86 2,796,268 +3.85(+1.52%)
Dec 12, 2023 251.90 253.10 251.15 253.01 1,022,436 +1.05(+0.42%)
Dec 11, 2023 250.64 252.02 250.50 251.96 1,631,951 +1.09(+0.43%)
Dec 08, 2023 249.38 251.26 249.16 250.87 1,102,806 +1.12(+0.45%)
Dec 07, 2023 248.91 250.12 248.76 249.75 823,823 +1.76(+0.71%)
Dec 06, 2023 249.78 250.20 247.77 247.99 562,774 -0.94(-0.38%)
Dec 05, 2023 248.24 249.47 248.13 248.93 672,429 -0.22(-0.09%)
Dec 04, 2023 248.53 249.40 247.82 249.14 1,560,254 -1.14(-0.46%)
Dec 01, 2023 248.15 250.55 247.80 250.28 901,539 +1.88(+0.76%)
Nov 30, 2023 248.03 248.63 246.85 248.40 1,588,180 +0.93(+0.38%)
Nov 29, 2023 248.59 249.40 247.24 247.47 670,746 +0.07(+0.03%)
Nov 28, 2023 246.83 248.15 246.59 247.40 717,288 +0.17(+0.07%)
Nov 27, 2023 247.11 247.74 246.91 247.23 1,768,625 -0.43(-0.17%)
Nov 24, 2023 247.12 247.66 247.12 247.66 394,477 +0.28(+0.11%)
Nov 22, 2023 247.14 248.03 246.79 247.38 498,204 +1.10(+0.45%)
Nov 21, 2023 246.28 246.50 245.64 246.28 1,345,190 -0.68(-0.28%)
Nov 20, 2023 244.69 247.39 244.69 246.96 737,435 +1.90(+0.78%)
Nov 17, 2023 244.75 245.29 244.21 245.06 551,105 +0.51(+0.21%)
Nov 16, 2023 244.08 244.78 243.44 244.56 1,434,058 +0.23(+0.09%)
Nov 15, 2023 244.68 245.57 244.05 244.33 924,438 +0.36(+0.15%)
Nov 14, 2023 242.56 244.63 242.44 243.97 931,986 +4.98(+2.09%)
Nov 13, 2023 238.52 239.55 237.91 238.99 1,071,672 -0.04(-0.02%)
Nov 10, 2023 236.51 239.31 235.81 239.03 671,172 +3.45(+1.46%)
Nov 09, 2023 238.06 238.13 235.33 235.58 533,516 -1.92(-0.81%)
Nov 08, 2023 237.62 238.04 236.27 237.50 503,993 +0.07(+0.03%)
Nov 07, 2023 236.58 237.78 236.06 237.43 1,058,299 +0.83(+0.35%)
Nov 06, 2023 236.85 237.09 235.58 236.60 997,008 +0.18(+0.08%)
Nov 03, 2023 235.28 237.25 235.28 236.42 1,216,290 +2.49(+1.06%)
Nov 02, 2023 231.82 234.04 231.79 233.94 920,872 +4.39(+1.91%)
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.