Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Russell 1000 Ishares ETF
(NY:
IWB
)
305.77
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Aug 20, 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 20, 2024
306.21
307.00
305.05
305.77
423,933
-0.58(-0.19%)
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
1,026,655
+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
.