Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Russell 1000 Ishares ETF (NY: IWB ) 306.35 +2.82 (+0.93%) Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 19, 2024 303.54 306.38 303.43 306.35 539,520 +2.82(+0.93%) Aug 16, 2024 301.96 303.89 301.96 303.53 415,690 +0.28(+0.09%) Aug 15, 2024 300.95 303.25 300.65 303.25 486,779 +5.36(+1.80%) Aug 14, 2024 297.21 298.34 295.80 297.89 520,634 +1.07(+0.36%) Aug 13, 2024 293.55 296.89 293.55 296.82 961,321 +4.86(+1.66%) Aug 12, 2024 292.68 293.33 290.89 291.96 415,395 +0.02(+0.01%) Aug 09, 2024 290.28 292.74 289.73 291.94 254,687 +1.36(+0.47%) Aug 08, 2024 287.14 291.00 285.90 290.58 1,285,408 +6.54(+2.30%) Aug 07, 2024 289.32 291.13 283.67 284.04 685,952 -1.80(-0.63%) Aug 06, 2024 284.50 290.06 283.60 285.84 1,907,685 +2.56(+0.90%) Aug 05, 2024 279.60 286.68 279.36 283.28 1,511,273 -8.46(-2.90%) Aug 02, 2024 293.21 293.77 289.31 291.74 953,366 -5.79(-1.95%) Aug 01, 2024 302.79 304.21 295.64 297.53 608,501 -4.37(-1.45%) Jul 31, 2024 301.37 303.69 300.49 301.90 1,026,654 +4.38(+1.47%) Jul 30, 2024 299.38 300.24 295.57 297.52 522,607 -1.27(-0.43%) Jul 29, 2024 299.63 300.11 297.74 298.79 793,098 +0.24(+0.08%) Jul 26, 2024 297.38 300.08 297.11 298.55 453,652 +3.37(+1.14%) Jul 25, 2024 296.41 300.20 294.62 295.18 939,743 -1.34(-0.45%) Jul 24, 2024 300.68 300.97 295.98 296.52 681,420 -6.89(-2.27%) Jul 23, 2024 303.74 305.01 303.19 303.41 629,968 -0.43(-0.14%) Jul 22, 2024 302.71 304.08 301.76 303.84 876,486 +3.28(+1.09%) Jul 19, 2024 302.41 303.20 300.10 300.56 1,182,548 -2.05(-0.68%) Jul 18, 2024 305.94 306.53 301.35 302.61 780,301 -2.38(-0.78%) Jul 17, 2024 306.02 307.23 304.88 304.99 579,883 -4.38(-1.42%) Jul 16, 2024 308.21 309.61 307.82 309.37 441,687 +2.15(+0.70%) Jul 15, 2024 307.47 309.05 306.29 307.22 709,755 +0.89(+0.29%) Jul 12, 2024 304.93 308.25 304.80 306.33 1,032,408 +1.92(+0.63%) Jul 11, 2024 306.54 307.21 303.94 304.41 629,271 -1.93(-0.63%) Jul 10, 2024 304.26 306.48 303.83 306.34 563,284 +2.97(+0.98%) Jul 09, 2024 303.92 304.24 303.27 303.37 427,781 +0.07(+0.02%) Jul 08, 2024 303.57 303.83 302.73 303.30 352,331 +0.27(+0.09%) Jul 05, 2024 301.71 303.19 301.12 303.03 923,420 +1.74(+0.58%) Jul 03, 2024 300.14 301.60 300.02 301.29 372,553 +1.12(+0.37%) Jul 02, 2024 297.35 300.17 297.34 300.17 729,428 +2.02(+0.68%) Jul 01, 2024 298.58 298.65 296.80 298.15 607,621 +0.61(+0.21%) Jun 28, 2024 299.42 300.83 297.02 297.54 5,820,543 -1.15(-0.39%) Jun 27, 2024 298.26 298.97 297.80 298.69 565,980 +0.42(+0.14%) Jun 26, 2024 297.30 298.58 296.91 298.27 739,995 +0.40(+0.13%) Jun 25, 2024 297.45 298.10 296.68 297.87 482,504 +0.86(+0.29%) Jun 24, 2024 297.49 299.12 296.94 297.01 769,248 -0.63(-0.21%) Jun 21, 2024 297.80 298.07 296.72 297.64 555,822 -0.05(-0.02%) Jun 20, 2024 299.20 299.59 297.03 297.69 423,127 -1.03(-0.34%) Jun 18, 2024 298.02 298.78 297.83 298.72 711,714 +0.78(+0.26%) Jun 17, 2024 295.46 298.69 295.01 297.94 1,738,435 +2.19(+0.74%) Jun 14, 2024 294.99 295.75 294.17 295.75 466,459 +0.07(+0.02%) Jun 13, 2024 296.52 296.52 294.27 295.68 516,340 +0.16(+0.05%) Jun 12, 2024 295.89 296.94 294.96 295.52 874,049 +2.47(+0.84%) Jun 11, 2024 291.66 293.05 290.29 293.05 1,204,974 +0.72(+0.25%) Jun 10, 2024 290.87 292.53 290.59 292.33 438,282 +0.93(+0.32%) Jun 07, 2024 291.18 292.88 290.61 291.40 574,081 -0.46(-0.16%) Jun 06, 2024 292.02 292.37 290.86 291.86 685,659 -0.02(-0.01%) Jun 05, 2024 289.96 291.96 288.56 291.88 400,186 +3.27(+1.13%) Jun 04, 2024 287.90 288.96 286.79 288.61 762,569 +0.26(+0.09%) 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.