Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

298.72 +0.78 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 220.87 222.19 218.81 220.28 1,987,735 -1.52(-0.69%)
May 27, 2022 217.81 221.85 217.78 221.80 1,255,714 +5.45(+2.52%)
May 26, 2022 212.64 217.33 212.63 216.35 928,026 +4.27(+2.01%)
May 25, 2022 209.09 213.15 208.94 212.08 1,589,953 +2.20(+1.05%)
May 24, 2022 209.50 210.53 206.33 209.88 897,671 -2.01(-0.95%)
May 23, 2022 209.78 212.30 208.41 211.89 1,051,293 +3.73(+1.79%)
May 20, 2022 210.08 210.40 203.22 208.16 1,482,228 +0.08(+0.04%)
May 19, 2022 207.32 210.47 206.65 208.09 1,390,251 -1.07(-0.51%)
May 18, 2022 215.16 215.43 208.40 209.16 1,350,888 -8.54(-3.92%)
May 17, 2022 216.58 217.84 214.60 217.70 670,441 +4.38(+2.05%)
May 16, 2022 213.41 215.40 212.26 213.32 1,031,871 -1.07(-0.50%)
May 13, 2022 211.31 215.25 211.14 214.39 1,579,207 +5.42(+2.60%)
May 12, 2022 207.23 210.95 205.22 208.97 1,357,342 +0.04(+0.02%)
May 11, 2022 212.10 215.24 208.58 208.93 2,111,137 -3.75(-1.76%)
May 10, 2022 215.52 216.32 210.11 212.68 2,523,208 +0.57(+0.27%)
May 09, 2022 216.46 216.71 211.25 212.10 2,114,770 -7.47(-3.40%)
May 06, 2022 220.28 221.58 216.64 219.57 1,252,926 -1.61(-0.73%)
May 05, 2022 227.28 227.28 218.96 221.18 1,510,227 -8.35(-3.64%)
May 04, 2022 223.36 229.98 221.30 229.53 1,419,533 +6.48(+2.91%)
May 03, 2022 222.14 224.34 221.58 223.05 1,502,080 +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.