Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

297.68 -0.19 (-0.06%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 41.65 41.69 41.36 41.54 121,158 -0.33(-0.80%)
Sep 29, 2003 41.63 41.90 41.44 41.88 239,612 +0.38(+0.92%)
Sep 26, 2003 41.66 41.69 41.47 41.50 71,716 -0.23(-0.54%)
Sep 25, 2003 42.08 42.24 41.72 41.72 215,406 -0.33(-0.79%)
Sep 24, 2003 42.91 42.91 42.06 42.06 459,139 -0.76(-1.78%)
Sep 23, 2003 42.65 42.71 42.55 42.82 74,162 +0.23(+0.53%)
Sep 22, 2003 42.72 42.72 42.45 42.59 88,454 -0.52(-1.21%)
Sep 19, 2003 43.14 43.18 42.97 43.11 78,154 -0.17(-0.39%)
Sep 18, 2003 42.74 43.28 42.79 43.28 120,772 +0.54(+1.27%)
Sep 17, 2003 42.86 42.90 42.64 42.74 59,999 -0.09(-0.22%)
Sep 16, 2003 42.31 42.83 42.41 42.83 88,840 +0.61(+1.43%)
Sep 15, 2003 42.34 42.45 42.20 42.23 34,763 -0.19(-0.44%)
Sep 12, 2003 42.25 42.45 41.99 42.41 94,377 -0.03(-0.07%)
Sep 11, 2003 42.31 42.65 42.31 42.45 51,501 +0.30(+0.70%)
Sep 10, 2003 42.68 42.70 42.11 42.15 78,669 -0.64(-1.51%)
Sep 09, 2003 43.01 43.01 42.69 42.79 52,016 -0.30(-0.68%)
Sep 08, 2003 42.72 43.11 42.72 43.09 65,021 +0.45(+1.06%)
Sep 05, 2003 42.69 42.98 42.55 42.64 109,956 -0.22(-0.51%)
Sep 04, 2003 42.87 42.98 42.69 42.86 64,892 +0.10(+0.24%)
Sep 03, 2003 42.56 42.94 42.56 42.76 85,106 +0.05(+0.13%)
Sep 02, 2003 42.33 42.70 42.01 42.70 454,762 +0.67(+1.59%)
Aug 29, 2003 41.78 42.13 41.70 42.03 514,375 +0.17(+0.41%)
Aug 28, 2003 41.72 41.92 41.40 41.86 65,149 +0.31(+0.75%)
Aug 27, 2003 41.40 41.62 41.37 41.55 515,534 -0.04(-0.09%)
Aug 26, 2003 41.21 41.59 40.97 41.59 83,819 +0.19(+0.45%)
Aug 25, 2003 41.47 41.47 41.22 41.40 59,356 -0.02(-0.06%)
Aug 22, 2003 42.25 42.25 41.40 41.43 174,334 -0.41(-0.98%)
Aug 21, 2003 41.76 41.99 41.70 41.84 100,428 +0.19(+0.47%)
Aug 20, 2003 41.57 41.81 41.51 41.65 93,347 -0.06(-0.15%)
Aug 19, 2003 41.67 41.77 41.41 41.71 407,766 +0.14(+0.34%)
Aug 18, 2003 41.32 41.67 41.32 41.57 319,183 +0.40(+0.96%)
Aug 15, 2003 41.23 41.29 41.11 41.17 28,583 +0.01(+0.02%)
Aug 14, 2003 41.12 41.33 40.82 41.16 122,188 +0.35(+0.86%)
Aug 13, 2003 41.33 41.33 40.80 40.81 96,566 -0.42(-1.02%)
Aug 12, 2003 40.93 41.23 40.78 41.23 53,562 +0.47(+1.16%)
Aug 11, 2003 40.74 40.97 40.49 40.76 212,445 +0.09(+0.23%)
Aug 08, 2003 40.73 40.78 40.50 40.67 75,064 +0.18(+0.44%)
Aug 07, 2003 40.12 40.56 40.12 40.49 77,124 +0.22(+0.54%)
Aug 06, 2003 40.15 40.55 39.94 40.27 259,441 +0.12(+0.29%)
Aug 05, 2003 40.83 40.84 40.12 40.15 114,463 -0.69(-1.69%)
Aug 04, 2003 40.73 41.02 40.29 40.85 252,874 -0.03(-0.08%)
Aug 01, 2003 41.20 41.20 40.78 40.88 91,802 -0.40(-0.98%)
Jul 31, 2003 41.51 41.80 41.21 41.28 413,560 +0.20(+0.49%)
Jul 30, 2003 41.36 41.38 41.02 41.08 102,746 +0.01(+0.02%)
Jul 29, 2003 41.36 41.54 40.88 41.07 1,587,290 -0.40(-0.97%)
Jul 28, 2003 41.59 41.59 41.32 41.47 69,141 +0.00(+0.00%)
Jul 25, 2003 40.99 41.49 40.65 41.47 302,316 +0.70(+1.71%)
Jul 24, 2003 41.30 41.52 40.78 40.78 757,980 -0.31(-0.76%)
Jul 23, 2003 41.20 41.20 40.74 41.09 89,613 +0.11(+0.27%)
Jul 22, 2003 41.01 41.23 40.54 40.98 831,885 +0.23(+0.57%)
Jul 21, 2003 41.22 41.22 40.55 40.74 91,673 -0.46(-1.11%)
Jul 18, 2003 40.98 41.36 40.85 41.20 84,334 +0.42(+1.03%)
Jul 17, 2003 41.01 41.30 40.67 40.78 286,093 -0.61(-1.48%)
Jul 16, 2003 41.71 41.75 41.21 41.40 122,188 -0.29(-0.69%)
Jul 15, 2003 42.02 42.02 41.49 41.68 94,634 -0.01(-0.02%)
Jul 14, 2003 42.03 42.26 41.69 41.69 295,492 +0.16(+0.39%)
Jul 11, 2003 41.28 41.66 41.26 41.53 165,192 +0.45(+1.10%)
Jul 10, 2003 41.33 41.43 40.94 41.08 36,823 -0.57(-1.36%)
Jul 09, 2003 41.88 42.04 41.51 41.65 222,745 -0.32(-0.76%)
Jul 08, 2003 41.68 42.00 41.49 41.96 107,124 +0.19(+0.45%)
Jul 07, 2003 41.38 41.80 41.36 41.78 74,291 +0.77(+1.87%)
Jul 03, 2003 41.12 41.33 40.77 41.01 149,098 -0.31(-0.75%)
Jul 02, 2003 40.93 41.32 40.85 41.32 181,544 +0.47(+1.14%)
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.