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

Russell 1000 Ishares ETF (NY: IWB )

242.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2023 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 20, 2023 245.02 245.29 241.99 242.10 1,062,995 -2.26(-0.92%)
Sep 19, 2023 244.40 244.57 242.79 244.36 726,407 -0.49(-0.20%)
Sep 18, 2023 244.46 245.55 244.29 244.85 796,338 +0.14(+0.06%)
Sep 15, 2023 246.88 246.89 244.50 244.71 953,850 -3.00(-1.21%)
Sep 14, 2023 246.95 248.06 246.23 247.71 688,059 +2.23(+0.91%)
Sep 13, 2023 245.51 246.25 244.83 245.48 600,966 -0.01(-0.00%)
Sep 12, 2023 245.84 246.89 245.20 245.49 488,540 -1.39(-0.56%)
Sep 11, 2023 246.65 246.94 245.75 246.88 886,655 +1.69(+0.69%)
Sep 08, 2023 244.89 245.98 244.65 245.19 1,368,480 +0.35(+0.14%)
Sep 07, 2023 243.82 245.13 243.59 244.84 893,121 -0.76(-0.31%)
Sep 06, 2023 246.75 246.88 244.24 245.60 1,076,853 -1.62(-0.66%)
Sep 05, 2023 248.04 248.18 247.10 247.22 1,627,159 -1.25(-0.50%)
Sep 01, 2023 249.41 249.65 247.64 248.47 911,929 +0.68(+0.27%)
Aug 31, 2023 248.38 249.08 247.69 247.79 842,302 -0.24(-0.10%)
Aug 30, 2023 246.97 248.32 246.73 248.03 690,470 +1.14(+0.46%)
Aug 29, 2023 243.29 247.02 243.16 246.89 627,465 +3.69(+1.52%)
Aug 28, 2023 243.17 243.66 242.31 243.20 436,078 +1.39(+0.57%)
Aug 25, 2023 240.96 242.50 239.01 241.81 786,628 +1.80(+0.75%)
Aug 24, 2023 244.21 244.59 240.01 240.01 429,311 -3.39(-1.39%)
Aug 23, 2023 241.35 243.76 241.06 243.40 353,805 +2.70(+1.12%)
Aug 22, 2023 242.30 242.34 240.44 240.70 1,117,520 -0.68(-0.28%)
Aug 21, 2023 240.37 241.84 239.27 241.38 543,838 +1.40(+0.58%)
Aug 18, 2023 237.95 240.48 237.78 239.98 610,021 +0.18(+0.08%)
Aug 17, 2023 242.55 242.61 239.46 239.80 549,418 -1.93(-0.80%)
Aug 16, 2023 243.29 244.19 241.54 241.73 931,182 -1.91(-0.78%)
Aug 15, 2023 245.41 245.59 243.20 243.64 702,216 -2.73(-1.11%)
Aug 14, 2023 244.54 246.37 244.33 246.37 302,965 +1.24(+0.51%)
Aug 11, 2023 244.28 245.71 243.93 245.13 562,228 -0.19(-0.08%)
Aug 10, 2023 246.49 248.47 244.60 245.32 759,322 +0.16(+0.07%)
Aug 09, 2023 247.27 247.27 244.79 245.16 714,621 -1.81(-0.73%)
Aug 08, 2023 246.50 247.19 244.96 246.97 692,785 -1.21(-0.49%)
Aug 07, 2023 247.07 248.20 246.59 248.18 560,925 +2.17(+0.88%)
Aug 04, 2023 248.07 249.36 245.78 246.01 572,194 -1.15(-0.47%)
Aug 03, 2023 246.58 248.15 246.29 247.16 745,699 -0.77(-0.31%)
Aug 02, 2023 249.61 249.72 247.44 247.93 656,171 -3.53(-1.40%)
Aug 01, 2023 251.41 251.78 250.84 251.46 507,549 -0.71(-0.28%)
Jul 31, 2023 251.95 252.46 251.27 252.17 1,252,635 +0.55(+0.22%)
Jul 28, 2023 251.03 251.95 250.58 251.62 470,849 +2.60(+1.04%)
Jul 27, 2023 252.67 252.94 248.45 249.02 657,102 -1.74(-0.69%)
Jul 26, 2023 249.93 251.60 249.68 250.76 806,756 +0.18(+0.07%)
Jul 25, 2023 249.89 251.44 249.88 250.58 334,858 +0.61(+0.24%)
Jul 24, 2023 249.74 250.50 249.28 249.97 636,685 +0.80(+0.32%)
Jul 21, 2023 250.06 250.17 249.05 249.17 659,397 +0.03(+0.01%)
Jul 20, 2023 250.15 250.78 248.72 249.14 1,470,922 -1.64(-0.65%)
Jul 19, 2023 250.95 251.62 250.44 250.78 1,252,363 +0.53(+0.21%)
Jul 18, 2023 248.39 250.65 248.06 250.25 840,301 +1.80(+0.72%)
Jul 17, 2023 247.42 249.02 247.31 248.45 838,475 +1.14(+0.46%)
Jul 14, 2023 248.31 248.59 247.03 247.31 567,731 -0.48(-0.19%)
Jul 13, 2023 246.87 248.22 246.49 247.79 494,491 +2.07(+0.84%)
Jul 12, 2023 245.97 246.47 245.12 245.72 300,173 +1.90(+0.78%)
Jul 11, 2023 242.50 244.05 242.03 243.82 410,628 +1.94(+0.80%)
Jul 10, 2023 240.85 242.03 240.85 241.88 1,080,877 +0.67(+0.28%)
Jul 07, 2023 241.09 243.41 241.05 241.21 538,954 -0.39(-0.16%)
Jul 06, 2023 241.44 241.77 240.02 241.60 538,675 -2.07(-0.85%)
Jul 05, 2023 243.06 244.01 243.05 243.67 652,932 -0.29(-0.12%)
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.