Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

298.72 +0.78 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 48.58 49.43 47.73 49.37 1,905,769 +1.64(+3.43%)
Sep 29, 2008 50.29 50.32 46.99 47.73 2,757,637 -3.53(-6.89%)
Sep 26, 2008 50.38 51.42 50.21 51.27 0 -0.23(-0.44%)
Sep 25, 2008 51.24 51.75 50.49 51.49 3,545,680 +0.82(+1.61%)
Sep 24, 2008 50.92 51.19 50.12 50.68 3,800,322 +0.02(+0.05%)
Sep 23, 2008 51.32 51.96 50.55 50.65 1,977,017 -0.82(-1.60%)
Sep 22, 2008 53.22 53.24 51.32 51.48 2,682,225 -1.83(-3.42%)
Sep 19, 2008 56.42 56.70 51.65 53.30 0 +2.06(+4.02%)
Sep 18, 2008 49.94 51.62 48.24 51.24 7,861,853 +2.00(+4.07%)
Sep 17, 2008 50.71 51.02 49.18 49.24 5,173,973 -2.36(-4.58%)
Sep 16, 2008 49.72 51.68 49.69 51.60 4,536,144 +0.66(+1.30%)
Sep 15, 2008 51.59 52.62 50.89 50.94 2,849,462 -2.29(-4.30%)
Sep 12, 2008 52.70 53.35 52.41 53.23 1,469,235 +0.16(+0.31%)
Sep 11, 2008 51.68 53.16 51.48 53.07 1,828,421 +0.77(+1.47%)
Sep 10, 2008 52.40 52.83 51.82 52.30 1,251,965 +0.32(+0.61%)
Sep 09, 2008 53.77 53.86 51.96 51.98 1,989,935 -1.90(-3.52%)
Sep 08, 2008 54.55 54.55 52.90 53.88 1,630,402 +0.97(+1.84%)
Sep 05, 2008 52.28 53.00 51.79 52.90 0 +0.28(+0.53%)
Sep 04, 2008 53.81 53.94 52.62 52.62 1,095,969 -1.63(-3.01%)
Sep 03, 2008 54.26 54.52 53.85 54.26 888,913 -0.08(-0.14%)
Sep 02, 2008 55.33 55.50 54.16 54.33 1,017,942 -0.37(-0.68%)
Aug 29, 2008 55.14 55.28 54.68 54.71 1,055,753 -0.67(-1.21%)
Aug 28, 2008 54.92 55.39 54.54 55.37 1,260,648 +0.84(+1.54%)
Aug 27, 2008 54.26 54.75 54.12 54.54 669,426 +0.40(+0.73%)
Aug 26, 2008 53.93 54.32 53.79 54.14 931,873 +0.15(+0.27%)
Aug 25, 2008 54.75 54.99 53.87 53.99 892,895 -0.99(-1.81%)
Aug 22, 2008 54.69 55.07 54.37 54.99 1,054,073 +0.61(+1.13%)
Aug 21, 2008 53.95 54.57 53.90 54.37 900,483 +0.05(+0.10%)
Aug 20, 2008 54.16 54.37 53.74 54.32 1,732,512 +0.33(+0.60%)
Aug 19, 2008 54.13 54.50 53.78 53.99 1,409,039 -0.50(-0.93%)
Aug 18, 2008 55.22 55.48 54.26 54.50 3,079,341 -0.76(-1.38%)
Aug 15, 2008 55.27 55.44 54.94 55.26 0 +0.18(+0.32%)
Aug 14, 2008 54.39 55.33 54.31 55.08 2,508,442 +0.34(+0.62%)
Aug 13, 2008 54.70 55.06 54.26 54.74 1,654,487 -0.09(-0.17%)
Aug 12, 2008 55.34 55.34 54.64 54.83 1,525,057 -0.63(-1.13%)
Aug 11, 2008 55.00 55.77 54.86 55.46 1,443,265 +0.39(+0.71%)
Aug 08, 2008 53.81 55.12 53.66 55.07 6,071,193 +1.17(+2.16%)
Aug 07, 2008 54.36 54.88 53.73 53.91 6,231,718 -0.97(-1.77%)
Aug 06, 2008 54.27 54.96 54.19 54.88 3,019,734 +0.37(+0.67%)
Aug 05, 2008 53.56 54.57 53.10 54.51 8,908,167 +1.41(+2.66%)
Aug 04, 2008 53.61 53.70 53.01 53.10 3,138,202 -0.61(-1.13%)
Aug 01, 2008 54.02 54.12 53.41 53.70 1,824,741 -0.26(-0.48%)
Jul 31, 2008 54.24 54.68 53.91 53.96 8,733,097 -0.64(-1.18%)
Jul 30, 2008 54.09 54.64 53.76 54.61 4,303,957 +0.85(+1.57%)
Jul 29, 2008 53.76 53.76 52.71 53.76 1,567,991 +1.20(+2.28%)
Jul 28, 2008 53.41 53.60 52.53 52.56 1,340,363 -0.91(-1.70%)
Jul 25, 2008 53.53 53.69 53.23 53.47 1,800,291 +0.15(+0.28%)
Jul 24, 2008 54.61 54.61 53.18 53.32 5,986,352 -1.18(-2.17%)
Jul 23, 2008 54.47 54.94 54.30 54.50 5,371,258 +0.17(+0.31%)
Jul 22, 2008 53.23 54.39 53.18 54.33 7,477,870 +0.68(+1.26%)
Jul 21, 2008 53.77 53.95 53.47 53.66 7,725,393 +0.04(+0.07%)
Jul 18, 2008 53.58 53.72 53.26 53.62 6,428,642 +0.02(+0.04%)
Jul 17, 2008 53.23 53.70 52.86 53.60 3,143,334 +0.60(+1.13%)
Jul 16, 2008 51.74 53.07 51.56 53.00 3,742,221 +1.33(+2.57%)
Jul 15, 2008 51.83 52.57 51.09 51.67 8,901,548 -0.61(-1.17%)
Jul 14, 2008 53.33 53.43 52.14 52.28 2,467,933 -0.57(-1.07%)
Jul 11, 2008 52.75 53.50 52.14 52.85 10,765,707 -0.40(-0.76%)
Jul 10, 2008 52.92 53.50 52.59 53.25 2,387,169 +0.29(+0.54%)
Jul 09, 2008 54.17 54.31 52.89 52.97 3,075,471 -1.17(-2.15%)
Jul 08, 2008 53.07 54.17 52.70 54.13 5,537,921 +1.05(+1.98%)
Jul 07, 2008 53.95 54.12 52.67 53.08 3,186,054 -0.54(-1.00%)
Jul 04, 2008 53.97 54.16 53.15 53.62 1,117,804 +0.00(+0.00%)
Jul 03, 2008 53.97 54.16 53.15 53.62 1,117,804 -0.10(-0.19%)
Jul 02, 2008 54.89 55.06 53.69 53.72 1,352,103 -1.32(-2.40%)
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.