Russell 1000 Ishares ETF (NY: IWB )

234.61 USD -3.03 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 236.14 236.15 234.58 234.61 577,855 -3.03(-1.28%)
Jun 17, 2021 237.34 238.25 236.17 237.64 429,596 -0.01(-0.00%)
Jun 16, 2021 239.19 239.19 236.43 237.65 400,818 -1.33(-0.56%)
Jun 15, 2021 239.64 239.64 238.50 238.98 507,394 -0.59(-0.25%)
Jun 14, 2021 239.27 239.59 238.49 239.57 816,322 +0.42(+0.18%)
Jun 11, 2021 238.95 239.20 238.21 239.15 292,577 +0.67(+0.28%)
Jun 10, 2021 238.11 239.00 237.33 238.48 407,569 +0.55(+0.23%)
Jun 09, 2021 238.39 238.88 237.84 237.93 858,061 -0.36(-0.15%)
Jun 08, 2021 238.74 238.77 237.24 238.29 837,746 +0.09(+0.04%)
Jun 07, 2021 238.30 238.30 237.65 238.20 337,104 +0.01(+0.00%)
Jun 04, 2021 237.10 238.30 236.98 238.19 439,692 +2.16(+0.92%)
Jun 03, 2021 235.74 236.69 234.68 236.03 402,044 -1.08(-0.46%)
Jun 02, 2021 237.19 237.51 236.53 237.11 448,669 +0.29(+0.12%)
Jun 01, 2021 238.26 238.37 236.52 236.82 902,393 -0.04(-0.02%)
May 28, 2021 237.41 237.63 236.80 236.86 529,589 +0.46(+0.19%)
May 27, 2021 236.96 237.14 236.39 236.40 497,760 +0.11(+0.05%)
May 26, 2021 236.04 236.56 235.52 236.29 427,964 +0.74(+0.31%)
May 25, 2021 236.93 237.02 235.29 235.55 413,688 -0.61(-0.26%)
May 24, 2021 235.27 236.84 235.04 236.16 1,596,687 +2.37(+1.01%)
May 21, 2021 235.12 235.67 233.58 233.79 392,067 -0.25(-0.11%)
May 20, 2021 231.93 234.70 231.85 234.04 368,069 +2.72(+1.18%)
May 19, 2021 229.27 231.49 228.29 231.32 559,686 -0.78(-0.34%)
May 18, 2021 234.10 234.39 232.03 232.10 671,074 -1.81(-0.77%)
May 17, 2021 233.75 234.40 232.62 233.91 633,648 -0.47(-0.20%)
May 14, 2021 232.53 235.02 232.53 234.38 656,691 +3.54(+1.53%)
May 13, 2021 229.09 231.90 229.09 230.84 491,386 +2.68(+1.17%)
May 12, 2021 231.72 232.37 227.89 228.16 970,197 -5.14(-2.20%)
May 11, 2021 232.34 233.84 230.92 233.30 502,640 -2.02(-0.86%)
May 10, 2021 237.83 237.93 235.26 235.32 445,876 -2.39(-1.01%)
May 07, 2021 236.59 238.16 236.21 237.71 358,678 +1.81(+0.77%)
May 06, 2021 234.62 235.98 232.97 235.90 383,222 +1.52(+0.65%)
May 05, 2021 235.63 235.63 234.08 234.38 607,634 -0.11(-0.05%)
May 04, 2021 235.09 235.19 232.34 234.49 532,058 -1.82(-0.77%)
May 03, 2021 237.24 237.24 235.98 236.31 351,612 +0.53(+0.22%)
Apr 30, 2021 236.15 236.74 235.41 235.78 1,297,900 -1.77(-0.75%)
Apr 29, 2021 237.92 238.05 235.55 237.55 672,187 +1.31(+0.55%)
Apr 28, 2021 236.54 237.23 236.11 236.24 651,264 -0.33(-0.14%)
Apr 27, 2021 236.67 236.85 235.84 236.57 257,694 +0.07(+0.03%)
Apr 26, 2021 236.34 236.90 236.14 236.50 609,216 +0.68(+0.29%)
Apr 23, 2021 233.65 236.66 233.59 235.82 217,300 +2.56(+1.10%)
Apr 22, 2021 235.15 235.85 232.61 233.26 409,468 -1.95(-0.83%)
Apr 21, 2021 232.48 235.26 232.35 235.21 740,343 +2.41(+1.04%)
Apr 20, 2021 234.12 234.47 231.97 232.80 584,751 -1.87(-0.80%)
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%)
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.