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

Russell 1000 Ishares ETF (NY: IWB )

277.83 +2.65 (+0.96%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Apr 29, 2016 100.85 100.99 99.94 100.58 2,721,840 -0.57(-0.56%)
Apr 28, 2016 101.55 102.26 100.92 101.15 1,671,596 -0.96(-0.94%)
Apr 27, 2016 101.64 102.29 101.44 102.12 951,347 +0.24(+0.24%)
Apr 26, 2016 101.84 102.10 101.54 101.87 615,714 +0.26(+0.25%)
Apr 25, 2016 101.50 101.65 101.15 101.62 1,981,434 -0.24(-0.23%)
Apr 22, 2016 101.61 101.99 101.35 101.86 1,549,196 +0.05(+0.05%)
Apr 21, 2016 102.36 102.41 101.64 101.80 884,661 -0.53(-0.52%)
Apr 20, 2016 102.29 102.73 101.98 102.33 1,043,819 +0.15(+0.15%)
Apr 19, 2016 102.10 102.40 101.75 102.18 983,835 +0.27(+0.27%)
Apr 18, 2016 100.82 101.91 100.79 101.91 2,019,579 +0.71(+0.70%)
Apr 15, 2016 101.29 101.34 101.03 101.20 980,387 -0.08(-0.08%)
Apr 14, 2016 101.26 101.57 101.09 101.28 1,323,518 -0.01(-0.01%)
Apr 13, 2016 100.78 101.34 100.68 101.28 1,392,065 +1.07(+1.07%)
Apr 12, 2016 99.36 100.36 99.11 100.22 1,017,179 +0.92(+0.93%)
Apr 11, 2016 99.83 100.30 99.24 99.29 933,611 -0.20(-0.20%)
Apr 08, 2016 99.85 100.17 99.22 99.50 1,090,988 +0.26(+0.27%)
Apr 07, 2016 99.89 100.03 98.80 99.23 2,057,301 -1.18(-1.17%)
Apr 06, 2016 99.35 100.47 99.25 100.41 1,302,215 +1.10(+1.10%)
Apr 05, 2016 99.54 99.83 99.20 99.31 977,809 -0.99(-0.99%)
Apr 04, 2016 100.65 100.76 100.17 100.30 811,143 -0.34(-0.34%)
Apr 01, 2016 99.39 100.78 99.28 100.64 1,140,994 +0.59(+0.59%)
Mar 31, 2016 100.21 100.44 99.94 100.06 2,324,061 -0.13(-0.13%)
Mar 30, 2016 100.35 100.63 100.00 100.19 1,436,076 +0.37(+0.37%)
Mar 29, 2016 98.57 99.83 98.43 99.82 1,157,340 +1.01(+1.02%)
Mar 28, 2016 98.93 99.11 98.56 98.81 1,331,453 +0.03(+0.03%)
Mar 24, 2016 98.15 98.78 98.78 98.78 2,027,581 +0.00(+0.00%)
Mar 23, 2016 99.29 99.39 98.73 98.78 1,736,132 -0.74(-0.74%)
Mar 22, 2016 99.07 99.86 99.03 99.53 1,064,278 -0.01(-0.01%)
Mar 21, 2016 99.32 99.71 99.14 99.53 1,441,239 +0.07(+0.07%)
Mar 18, 2016 99.23 99.59 99.15 99.46 1,137,971 +0.46(+0.47%)
Mar 17, 2016 98.34 99.30 98.08 99.00 1,869,818 +0.66(+0.67%)
Mar 16, 2016 97.49 98.56 97.47 98.34 908,803 +0.64(+0.65%)
Mar 15, 2016 97.29 97.73 97.23 97.70 1,018,818 -0.28(-0.29%)
Mar 14, 2016 97.76 98.22 97.61 97.98 1,022,907 -0.10(-0.11%)
Mar 11, 2016 97.33 98.14 97.30 98.08 1,411,413 +1.65(+1.71%)
Mar 10, 2016 96.77 97.24 95.48 96.44 1,766,787 -0.04(-0.05%)
Mar 09, 2016 96.46 96.64 96.00 96.48 1,250,790 +0.51(+0.54%)
Mar 08, 2016 96.50 96.71 95.89 95.96 1,166,464 -1.18(-1.21%)
Mar 07, 2016 96.51 97.36 96.51 97.14 1,246,339 +0.11(+0.12%)
Mar 04, 2016 96.78 97.48 96.34 97.03 1,348,805 +0.32(+0.33%)
Mar 03, 2016 96.16 96.71 95.85 96.71 1,626,931 +0.48(+0.50%)
Mar 02, 2016 95.57 96.23 95.34 96.23 1,038,642 +0.48(+0.50%)
Mar 01, 2016 94.21 95.76 93.97 95.75 1,328,177 +2.23(+2.38%)
Feb 29, 2016 94.24 94.81 93.52 93.52 1,372,916 -0.76(-0.81%)
Feb 26, 2016 94.90 94.93 94.13 94.28 1,197,292 -0.03(-0.04%)
Feb 25, 2016 93.50 94.34 93.08 94.31 938,672 +1.10(+1.18%)
Feb 24, 2016 91.92 93.38 91.34 93.21 1,399,492 +0.38(+0.40%)
Feb 23, 2016 93.62 93.74 92.73 92.84 940,441 -1.09(-1.16%)
Feb 22, 2016 93.49 94.02 93.49 93.93 2,059,684 +1.32(+1.42%)
Feb 19, 2016 92.13 92.66 91.81 92.61 1,805,700 +0.02(+0.02%)
Feb 18, 2016 93.10 93.16 92.44 92.59 1,366,691 -0.38(-0.41%)
Feb 17, 2016 92.11 93.19 92.08 92.98 1,760,339 +1.57(+1.72%)
Feb 16, 2016 90.92 91.44 90.40 91.41 1,537,848 +1.56(+1.74%)
Feb 12, 2016 89.05 89.85 89.85 89.85 1,768,567 +1.75(+1.99%)
Feb 11, 2016 87.78 88.60 87.21 88.09 3,037,157 -1.18(-1.32%)
Feb 10, 2016 89.66 90.71 89.17 89.27 3,387,538 +0.10(+0.12%)
Feb 09, 2016 88.22 89.99 88.22 89.16 2,703,523 -0.16(-0.18%)
Feb 08, 2016 89.62 89.66 88.07 89.32 5,433,182 -1.36(-1.50%)
Feb 05, 2016 92.17 92.28 90.35 90.68 2,627,135 -1.83(-1.98%)
Feb 04, 2016 92.04 93.12 91.78 92.52 1,881,845 +0.21(+0.23%)
Feb 03, 2016 92.28 92.55 90.37 92.31 2,334,942 +0.51(+0.55%)
Feb 02, 2016 92.60 92.76 91.50 91.80 1,482,474 -1.75(-1.87%)
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.