Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

297.48 -0.39 (-0.13%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 185.05 185.55 184.28 184.76 1,134,611 -0.10(-0.06%)
Aug 28, 2020 184.48 185.03 183.75 184.86 362,190 +1.22(+0.66%)
Aug 27, 2020 183.78 184.60 182.80 183.64 458,493 +0.43(+0.23%)
Aug 26, 2020 181.74 183.42 181.53 183.21 600,499 +1.85(+1.02%)
Aug 25, 2020 181.12 181.41 180.43 181.37 642,843 +0.62(+0.35%)
Aug 24, 2020 180.50 180.77 179.74 180.74 415,149 +1.72(+0.96%)
Aug 21, 2020 178.49 179.22 178.27 179.02 347,191 +0.53(+0.30%)
Aug 20, 2020 176.84 178.84 176.65 178.49 550,377 +0.52(+0.29%)
Aug 19, 2020 178.95 179.17 177.61 177.97 936,681 -0.74(-0.41%)
Aug 18, 2020 178.53 178.95 177.64 178.71 427,134 +0.37(+0.21%)
Aug 17, 2020 178.04 178.45 177.94 178.34 436,415 +0.82(+0.46%)
Aug 14, 2020 177.31 177.84 176.98 177.51 410,355 -0.09(-0.05%)
Aug 13, 2020 177.29 178.35 177.05 177.61 479,979 -0.01(-0.01%)
Aug 12, 2020 176.86 178.14 176.83 177.62 986,178 +2.28(+1.30%)
Aug 11, 2020 177.49 177.79 174.98 175.34 457,815 -1.39(-0.79%)
Aug 10, 2020 176.69 176.88 175.48 176.73 469,083 +0.37(+0.21%)
Aug 07, 2020 175.84 176.53 175.12 176.36 375,499 -0.07(-0.04%)
Aug 06, 2020 175.12 176.46 174.93 176.43 709,730 +1.07(+0.61%)
Aug 05, 2020 175.12 175.53 174.94 175.37 317,592 +1.17(+0.67%)
Aug 04, 2020 173.25 174.22 173.00 174.20 541,820 +0.53(+0.31%)
Aug 03, 2020 173.24 174.03 172.90 173.67 912,354 +1.49(+0.86%)
Jul 31, 2020 172.16 172.20 169.53 172.18 923,167 +1.13(+0.66%)
Jul 30, 2020 169.82 171.29 168.78 171.06 379,795 -0.61(-0.35%)
Jul 29, 2020 169.88 171.92 169.88 171.66 529,533 +2.24(+1.32%)
Jul 28, 2020 170.00 170.73 169.21 169.42 415,220 -1.17(-0.69%)
Jul 27, 2020 169.53 170.62 169.13 170.59 497,427 +1.50(+0.89%)
Jul 24, 2020 169.50 169.80 168.31 169.09 397,997 -1.20(-0.71%)
Jul 23, 2020 172.16 172.73 169.51 170.29 500,215 -2.16(-1.25%)
Jul 22, 2020 171.17 172.58 171.17 172.45 401,103 +1.11(+0.65%)
Jul 21, 2020 172.45 172.46 170.90 171.34 856,959 +0.14(+0.08%)
Jul 20, 2020 169.55 171.49 169.15 171.20 494,194 +1.57(+0.93%)
Jul 17, 2020 169.64 170.03 168.54 169.63 365,358 +0.66(+0.39%)
Jul 16, 2020 168.58 169.29 168.11 168.97 502,363 -0.62(-0.36%)
Jul 15, 2020 169.92 170.11 168.12 169.58 470,724 +1.65(+0.98%)
Jul 14, 2020 165.09 168.04 164.19 167.93 641,933 +2.24(+1.35%)
Jul 13, 2020 168.93 170.21 165.44 165.69 1,660,362 -1.89(-1.13%)
Jul 10, 2020 165.70 167.65 164.98 167.58 575,976 +1.69(+1.02%)
Jul 09, 2020 167.07 167.20 163.82 165.89 691,391 -0.77(-0.46%)
Jul 08, 2020 165.77 166.76 164.93 166.66 502,199 +1.32(+0.80%)
Jul 07, 2020 166.20 167.34 165.15 165.34 1,604,878 -1.63(-0.98%)
Jul 06, 2020 166.80 167.20 166.24 166.97 530,735 +2.48(+1.51%)
Jul 02, 2020 165.61 166.30 164.09 164.49 640,196 +0.90(+0.55%)
Jul 01, 2020 163.03 164.19 162.72 163.59 1,043,736 +1.05(+0.65%)
Jun 30, 2020 160.04 163.25 159.96 162.54 1,495,621 +2.40(+1.50%)
Jun 29, 2020 158.66 160.14 157.27 160.14 804,479 +2.24(+1.42%)
Jun 26, 2020 161.12 161.18 157.71 157.90 1,691,171 -3.76(-2.33%)
Jun 25, 2020 159.58 161.82 158.45 161.66 757,067 +1.78(+1.11%)
Jun 24, 2020 163.06 163.36 158.85 159.88 1,177,695 -4.26(-2.60%)
Jun 23, 2020 165.14 165.47 163.96 164.14 476,843 +0.53(+0.32%)
Jun 22, 2020 162.21 163.73 161.53 163.61 475,181 +1.09(+0.67%)
Jun 19, 2020 165.48 165.48 161.76 162.52 627,521 -0.83(-0.51%)
Jun 18, 2020 162.37 163.66 161.99 163.35 474,253 +0.16(+0.10%)
Jun 17, 2020 164.61 164.68 162.91 163.19 636,399 -0.78(-0.48%)
Jun 16, 2020 165.48 165.67 161.30 163.97 1,896,038 +3.05(+1.89%)
Jun 15, 2020 155.93 161.44 155.26 160.93 2,115,576 +1.73(+1.09%)
Jun 12, 2020 161.20 161.84 156.18 159.19 973,104 +1.99(+1.27%)
Jun 11, 2020 162.48 163.21 156.96 157.20 716,330 -9.75(-5.84%)
Jun 10, 2020 168.43 168.79 166.55 166.96 1,172,440 -1.02(-0.61%)
Jun 09, 2020 167.80 168.85 167.27 167.98 1,109,345 -1.59(-0.94%)
Jun 08, 2020 167.99 169.58 167.56 169.57 2,015,260 +2.30(+1.38%)
Jun 05, 2020 166.27 168.32 166.26 167.27 1,002,254 +4.18(+2.56%)
Jun 04, 2020 163.18 163.97 161.90 163.09 663,389 -0.45(-0.28%)
Jun 03, 2020 162.50 164.09 162.32 163.54 746,239 +2.29(+1.42%)
Jun 02, 2020 160.58 161.25 159.75 161.25 1,710,379 +1.32(+0.83%)
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.