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

iShares Russell 1000 ETF (NY: IWB )

327.07 -3.48 (-1.05%)
Official Closing Price Updated: 6:30 PM EST, Dec 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 27, 2024 328.70 328.70 324.78 327.07 2,087,824 -3.48(-1.05%)
Dec 26, 2024 329.56 331.15 328.83 330.55 749,178 +0.03(+0.01%)
Dec 24, 2024 327.66 330.55 327.31 330.52 466,132 +3.51(+1.07%)
Dec 23, 2024 325.21 327.20 323.13 327.01 1,238,771 +2.06(+0.63%)
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.