Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

297.54 -1.15 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 220.85 222.17 218.79 220.26 1,987,942 -1.52(-0.69%)
May 27, 2022 217.79 221.83 217.76 221.78 1,255,845 +5.45(+2.52%)
May 26, 2022 212.62 217.30 212.61 216.32 928,123 +4.27(+2.01%)
May 25, 2022 209.07 213.13 208.91 212.05 1,590,118 +2.20(+1.05%)
May 24, 2022 209.48 210.51 206.31 209.85 897,765 -2.02(-0.95%)
May 23, 2022 209.76 212.28 208.39 211.87 1,051,402 +3.73(+1.79%)
May 20, 2022 210.06 210.38 203.20 208.14 1,482,382 +0.08(+0.04%)
May 19, 2022 207.30 210.45 206.63 208.06 1,390,396 -1.08(-0.51%)
May 18, 2022 215.13 215.41 208.37 209.14 1,351,028 -8.54(-3.92%)
May 17, 2022 216.56 217.82 214.58 217.68 670,511 +4.38(+2.05%)
May 16, 2022 213.39 215.38 212.24 213.30 1,031,978 -1.07(-0.50%)
May 13, 2022 211.29 215.23 211.11 214.37 1,579,371 +5.43(+2.60%)
May 12, 2022 207.21 210.93 205.20 208.94 1,357,484 +0.04(+0.02%)
May 11, 2022 212.08 215.22 208.56 208.91 2,111,357 -3.75(-1.76%)
May 10, 2022 215.50 216.30 210.09 212.65 2,523,470 +0.57(+0.27%)
May 09, 2022 216.44 216.68 211.23 212.08 2,114,990 -7.47(-3.40%)
May 06, 2022 220.26 221.56 216.62 219.55 1,253,056 -1.61(-0.73%)
May 05, 2022 227.25 227.25 218.94 221.16 1,510,384 -8.35(-3.64%)
May 04, 2022 223.34 229.95 221.28 229.51 1,419,680 +6.48(+2.91%)
May 03, 2022 222.12 224.32 221.56 223.03 1,502,237 +1.04(+0.47%)
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.