iShares Russell 1000 ETF (NY: IWB )

324.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 319.96 327.69 319.57 324.95 6,554,488 +3.62(+1.13%)
Dec 19, 2024 324.41 325.31 321.17 321.33 2,245,879 -0.23(-0.07%)
Dec 18, 2024 331.86 332.85 321.29 321.56 1,325,710 -10.23(-3.08%)
Dec 17, 2024 332.02 332.41 331.14 331.79 993,710 -2.66(-0.80%)
Dec 16, 2024 333.93 335.08 333.67 334.45 997,557 +1.42(+0.43%)
Dec 13, 2024 334.20 334.57 332.27 333.03 639,535 -0.14(-0.04%)
Dec 12, 2024 334.58 334.77 333.17 333.17 696,345 -1.84(-0.55%)
Dec 11, 2024 333.98 335.43 333.86 335.01 1,649,314 +2.64(+0.79%)
Dec 10, 2024 334.01 334.13 331.93 332.37 1,315,375 -1.16(-0.35%)
Dec 09, 2024 335.53 335.66 333.25 333.53 1,831,248 -2.18(-0.65%)
Dec 06, 2024 335.49 336.18 335.18 335.71 577,544 +0.85(+0.25%)
Dec 05, 2024 335.71 335.98 334.68 334.86 709,375 -0.76(-0.23%)
Dec 04, 2024 334.48 335.73 334.09 335.62 999,766 +2.45(+0.74%)
Dec 03, 2024 333.08 333.38 332.35 333.17 459,215 +0.16(+0.05%)
Dec 02, 2024 332.84 333.42 332.43 333.01 2,330,496 +0.48(+0.14%)
Nov 29, 2024 331.29 333.01 331.03 332.53 1,286,931 +1.92(+0.58%)
Nov 27, 2024 331.53 331.96 329.81 330.61 393,231 -1.08(-0.33%)
Nov 26, 2024 330.77 332.07 330.40 331.69 1,464,436 +1.40(+0.42%)
Nov 25, 2024 331.07 332.02 329.08 330.29 504,221 +1.39(+0.42%)
Nov 22, 2024 327.53 329.18 327.44 328.90 562,812 +1.46(+0.45%)
Nov 21, 2024 327.03 328.20 324.18 327.44 593,247 +2.04(+0.63%)
Nov 20, 2024 325.26 325.53 322.27 325.40 366,987 +0.37(+0.11%)
Nov 19, 2024 321.73 325.44 321.56 325.03 1,641,211 +1.22(+0.38%)
Nov 18, 2024 322.83 324.50 322.21 323.81 434,925 +1.52(+0.47%)
Nov 15, 2024 324.64 324.83 321.35 322.29 681,177 -4.35(-1.33%)
Nov 14, 2024 329.05 329.09 326.26 326.64 1,163,209 -2.21(-0.67%)
Nov 13, 2024 329.15 330.14 327.90 328.85 886,418 +0.06(+0.02%)
Nov 12, 2024 329.80 330.06 327.44 328.79 601,559 -1.06(-0.32%)
Nov 11, 2024 330.11 330.43 328.94 329.85 819,195 +0.76(+0.23%)
Nov 08, 2024 327.88 329.77 327.87 329.09 361,308 +1.50(+0.46%)
Nov 07, 2024 326.13 328.20 326.13 327.59 1,742,617 +2.62(+0.81%)
Nov 06, 2024 323.85 325.46 321.82 324.97 1,555,604 +8.32(+2.63%)
Nov 05, 2024 313.28 316.72 313.23 316.65 330,279 +3.88(+1.24%)
Nov 04, 2024 313.36 314.33 311.88 312.77 529,937 -0.74(-0.24%)
Nov 01, 2024 313.83 315.96 313.26 313.51 719,595 +1.27(+0.41%)
Oct 31, 2024 316.07 316.07 312.19 312.24 434,404 -5.92(-1.86%)
Oct 30, 2024 318.56 320.04 317.88 318.16 599,693 -0.84(-0.26%)
Oct 29, 2024 317.86 319.66 317.23 319.00 421,293 +0.47(+0.15%)
Oct 28, 2024 319.11 319.41 318.44 318.53 674,518 +1.14(+0.36%)
Oct 25, 2024 318.94 320.27 316.85 317.39 395,237 -0.24(-0.08%)
Oct 24, 2024 317.81 317.97 316.18 317.63 648,910 +0.85(+0.27%)
Oct 23, 2024 318.71 318.84 314.89 316.78 769,151 -2.86(-0.89%)
Oct 22, 2024 318.43 320.28 318.21 319.64 714,158 -0.38(-0.12%)
Oct 21, 2024 320.27 320.73 318.43 320.02 877,635 -0.78(-0.24%)
Oct 18, 2024 320.53 321.15 319.70 320.80 633,243 +1.38(+0.43%)
Oct 17, 2024 321.20 321.24 319.40 319.42 431,581 -0.02(-0.01%)
Oct 16, 2024 318.30 319.77 317.76 319.44 463,347 +1.38(+0.43%)
Oct 15, 2024 320.33 320.65 317.52 318.06 307,122 -2.31(-0.72%)
Oct 14, 2024 318.58 320.79 318.50 320.37 340,030 +2.52(+0.79%)
Oct 11, 2024 315.57 318.19 315.57 317.85 458,095 +2.22(+0.70%)
Oct 10, 2024 315.19 316.44 314.76 315.63 557,430 -0.59(-0.19%)
Oct 09, 2024 314.06 316.47 313.74 316.22 308,360 +2.31(+0.74%)
Oct 08, 2024 312.31 314.29 312.06 313.91 293,354 +2.69(+0.86%)
Oct 07, 2024 313.24 313.40 310.55 311.22 457,343 -2.93(-0.93%)
Oct 04, 2024 313.43 314.28 311.52 314.15 546,917 +3.04(+0.98%)
Oct 03, 2024 310.84 312.14 309.97 311.11 567,343 -0.68(-0.22%)
Oct 02, 2024 311.18 312.26 309.79 311.79 569,266 +0.16(+0.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.