NYSEArca - Delayed Quote USD

iShares Russell 1000 ETF (IWB)

276.80 -1.12 (-0.40%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 274.38 277.32 273.57 276.80 276.80 296,200
Apr 24, 2024 278.73 279.09 276.75 277.92 277.92 393,500
Apr 23, 2024 275.84 278.41 275.65 277.99 277.99 599,900
Apr 22, 2024 273.53 276.16 272.42 274.74 274.74 538,800
Apr 19, 2024 274.14 275.00 271.54 272.21 272.21 533,800
Apr 18, 2024 275.58 276.95 273.92 274.48 274.48 603,300
Apr 17, 2024 277.93 278.02 274.20 275.10 275.10 787,200
Apr 16, 2024 277.46 278.24 275.93 276.69 276.69 1,519,500
Apr 15, 2024 283.09 283.23 276.76 277.14 277.14 681,200
Apr 12, 2024 283.02 283.67 279.94 280.80 280.80 795,000
Apr 11, 2024 283.78 285.65 281.71 284.94 284.94 508,800
Apr 10, 2024 282.43 284.03 281.79 283.06 283.06 736,900
Apr 9, 2024 286.37 286.65 283.25 285.98 285.98 515,700
Apr 8, 2024 285.75 286.28 285.14 285.81 285.81 470,700
Apr 5, 2024 283.08 286.35 282.88 285.39 285.39 581,600
Apr 4, 2024 287.72 288.22 282.14 282.37 282.37 406,300
Apr 3, 2024 284.72 286.59 284.70 285.77 285.77 615,800
Apr 2, 2024 284.99 285.41 284.10 285.38 285.38 398,300
Apr 1, 2024 288.35 288.56 286.72 287.40 287.40 558,300
Mar 28, 2024 287.91 288.75 287.85 288.03 288.03 858,000
Mar 27, 2024 287.03 288.10 285.97 288.10 288.10 579,100
Mar 26, 2024 286.84 286.98 285.33 285.34 285.34 523,500
Mar 25, 2024 286.12 286.61 285.88 285.89 285.89 368,000
Mar 22, 2024 287.16 287.49 286.51 286.67 286.67 764,300
Mar 21, 2024 0.87 Dividend
Mar 21, 2024 287.86 288.40 287.26 287.34 287.34 542,900
Mar 20, 2024 284.39 287.29 284.16 287.20 286.33 533,200
Mar 19, 2024 282.24 284.53 281.94 284.42 283.56 1,297,300
Mar 18, 2024 283.23 284.15 282.60 282.87 282.01 1,006,300
Mar 15, 2024 281.22 282.27 280.49 281.08 280.23 1,599,200
Mar 14, 2024 284.54 284.54 281.39 283.08 282.22 1,554,200
Mar 13, 2024 284.24 284.62 283.08 283.91 283.05 763,400
Mar 12, 2024 282.49 284.51 281.07 284.29 283.43 1,033,200
Mar 11, 2024 280.90 281.71 279.90 281.38 280.53 740,400
Mar 8, 2024 283.89 285.22 281.34 281.60 280.75 629,000
Mar 7, 2024 282.32 283.90 281.87 283.48 282.62 698,100
Mar 6, 2024 281.11 281.84 279.84 280.67 279.82 1,098,900
Mar 5, 2024 280.80 280.97 277.86 279.05 278.21 759,100
Mar 4, 2024 281.99 282.99 281.81 282.02 281.17 567,700
Mar 1, 2024 280.18 282.41 279.87 282.23 281.38 632,500
Feb 29, 2024 279.58 280.58 278.20 279.77 278.92 2,513,300
Feb 28, 2024 278.19 279.08 277.96 278.65 277.81 417,200
Feb 27, 2024 278.86 279.19 277.96 279.08 278.24 495,800
Feb 26, 2024 279.54 279.83 278.44 278.49 277.65 919,400
Feb 23, 2024 279.95 280.56 278.91 279.31 278.46 738,800
Feb 22, 2024 276.90 279.66 276.75 279.27 278.42 880,600
Feb 21, 2024 272.33 273.72 271.70 273.68 272.85 383,700
Feb 20, 2024 274.08 274.45 272.26 273.58 272.75 472,200
Feb 16, 2024 276.07 277.02 274.78 275.08 274.25 1,377,900
Feb 15, 2024 275.05 276.63 274.74 276.48 275.64 491,500
Feb 14, 2024 273.42 274.80 272.23 274.61 273.78 372,700
Feb 13, 2024 271.90 272.90 269.98 271.89 271.07 450,900
Feb 12, 2024 275.76 277.19 275.42 275.84 275.01 462,900
Feb 9, 2024 274.70 276.02 274.39 275.84 275.01 376,500
Feb 8, 2024 273.77 274.40 273.55 274.29 273.46 1,904,800
Feb 7, 2024 272.63 274.13 272.30 273.87 273.04 1,772,600
Feb 6, 2024 271.30 271.68 270.48 271.48 270.66 401,700
Feb 5, 2024 271.44 271.44 269.24 270.56 269.74 488,100
Feb 2, 2024 269.31 272.69 269.03 271.86 271.04 390,400
Feb 1, 2024 266.92 269.22 266.02 269.22 268.41 641,600
Jan 31, 2024 268.77 269.21 265.70 265.77 264.97 788,600
Jan 30, 2024 270.16 270.55 269.74 270.21 269.39 669,000
Jan 29, 2024 268.46 270.54 268.17 270.54 269.72 364,200
Jan 26, 2024 268.22 269.11 267.74 268.18 267.37 283,300
Jan 25, 2024 268.15 268.56 267.01 268.32 267.51 528,400
Jan 24, 2024 268.50 268.97 266.88 267.04 266.23 298,100
Jan 23, 2024 266.81 267.06 265.89 266.90 266.09 296,300
Jan 22, 2024 266.47 267.28 265.90 266.24 265.43 765,400
Jan 19, 2024 263.39 265.64 262.48 265.50 264.70 1,331,000
Jan 18, 2024 261.13 262.54 260.02 262.22 261.43 390,700
Jan 17, 2024 259.75 260.25 258.68 259.90 259.11 314,400
Jan 16, 2024 261.59 262.40 260.49 261.46 260.67 434,800
Jan 12, 2024 263.05 263.76 261.80 262.44 261.65 356,500
Jan 11, 2024 263.01 263.37 260.17 262.40 261.61 759,300
Jan 10, 2024 261.24 263.04 261.08 262.60 261.81 1,523,900
Jan 9, 2024 260.20 261.75 259.79 261.30 260.51 411,900
Jan 8, 2024 258.10 261.66 258.10 261.56 260.77 724,400
Jan 5, 2024 257.39 259.22 257.07 257.93 257.15 836,000
Jan 4, 2024 257.78 259.45 257.36 257.46 256.68 885,200
Jan 3, 2024 259.27 259.54 257.86 258.18 257.40 543,400
Jan 2, 2024 260.32 261.27 259.42 260.67 259.88 1,326,700
Dec 29, 2023 263.01 263.32 261.25 262.26 261.47 1,406,900
Dec 28, 2023 263.05 263.59 262.95 263.17 262.37 491,500
Dec 27, 2023 262.65 263.19 262.20 263.08 262.28 722,200
Dec 26, 2023 261.83 263.08 261.59 262.59 261.80 941,800
Dec 22, 2023 261.37 262.37 260.35 261.38 260.59 626,400
Dec 21, 2023 259.64 261.00 258.69 260.90 260.11 946,100
Dec 20, 2023 0.98 Dividend
Dec 20, 2023 261.58 262.59 258.04 258.12 257.34 1,269,300
Dec 19, 2023 261.64 263.03 261.64 263.02 261.25 843,400
Dec 18, 2023 260.94 261.77 260.62 261.17 259.41 1,200,100
Dec 15, 2023 260.06 260.60 259.36 259.95 258.20 3,946,000
Dec 14, 2023 260.44 261.35 258.77 260.36 258.61 1,449,800
Dec 13, 2023 255.60 259.27 255.30 259.25 257.51 2,770,500
Dec 12, 2023 254.24 255.45 253.48 255.36 253.64 1,013,000
Dec 11, 2023 252.97 254.36 252.83 254.30 252.59 1,616,900
Dec 8, 2023 251.70 253.60 251.48 253.20 251.50 1,092,700
Dec 7, 2023 251.22 252.44 251.07 252.07 250.37 816,200
Dec 6, 2023 252.10 252.53 250.07 250.29 248.61 557,600
Dec 5, 2023 250.55 251.79 250.44 251.24 249.55 654,400
Dec 4, 2023 250.84 251.72 250.12 251.46 249.77 1,545,900
Dec 1, 2023 250.46 252.88 250.10 252.61 250.91 893,200
Nov 30, 2023 250.34 250.94 249.15 250.71 249.02 1,573,300
Nov 29, 2023 250.90 251.72 249.54 249.77 248.09 664,600
Nov 28, 2023 249.12 250.46 248.88 249.70 248.02 710,700
Nov 27, 2023 249.41 250.04 249.21 249.53 247.85 1,752,300
Nov 24, 2023 249.42 249.96 249.42 249.96 248.28 390,800
Nov 22, 2023 249.44 250.34 249.08 249.68 248.00 493,600
Nov 21, 2023 248.57 248.80 247.92 248.57 246.90 1,332,800
Nov 20, 2023 246.97 249.69 246.97 249.26 247.58 730,600
Nov 17, 2023 247.03 247.57 246.48 247.34 245.68 546,000
Nov 16, 2023 246.35 247.06 245.70 246.83 245.17 1,420,900
Nov 15, 2023 246.95 247.85 246.32 246.60 244.94 915,900
Nov 14, 2023 244.81 246.90 244.69 246.24 244.58 923,400
Nov 13, 2023 240.74 241.78 240.12 241.21 239.59 1,061,800
Nov 10, 2023 238.71 241.53 238.00 241.25 239.63 665,000
Nov 9, 2023 240.27 240.35 237.52 237.77 236.17 528,600
Nov 8, 2023 239.83 240.25 238.47 239.71 238.10 499,400
Nov 7, 2023 238.78 239.99 238.25 239.64 238.03 1,048,600
Nov 6, 2023 239.05 239.30 237.77 238.80 237.19 987,800
Nov 3, 2023 237.47 239.46 237.47 238.62 237.02 1,205,100
Nov 2, 2023 233.98 236.22 233.95 236.11 234.52 912,400
Nov 1, 2023 229.77 232.04 229.41 231.68 230.12 970,800
Oct 31, 2023 228.16 229.48 227.11 229.31 227.77 1,201,900
Oct 30, 2023 226.71 228.41 226.00 227.84 226.31 1,958,800
Oct 27, 2023 227.21 227.36 224.41 225.16 223.65 1,505,200
Oct 26, 2023 228.26 228.73 225.73 226.21 224.69 1,114,200
Oct 25, 2023 231.15 231.18 228.54 228.89 227.35 676,200
Oct 24, 2023 231.68 233.06 230.77 232.28 230.72 717,300
Oct 23, 2023 230.28 232.80 229.15 230.54 228.99 1,192,600
Oct 20, 2023 233.74 234.06 231.04 231.21 229.66 846,400
Oct 19, 2023 236.61 237.53 233.59 234.02 232.45 928,200
Oct 18, 2023 238.50 238.93 235.60 236.20 234.61 687,300
Oct 17, 2023 237.53 240.75 237.53 239.59 237.98 539,300
Oct 16, 2023 237.76 239.98 237.76 239.47 237.86 2,185,300
Oct 13, 2023 238.71 239.55 235.91 236.85 235.26 861,500
Oct 12, 2023 240.20 240.20 236.77 238.00 236.40 600,800
Oct 11, 2023 239.42 239.90 238.05 239.82 238.21 321,900
Oct 10, 2023 237.74 240.28 237.71 238.84 237.23 803,700
Oct 9, 2023 234.83 237.80 234.60 237.43 235.83 1,051,800
Oct 6, 2023 231.66 236.82 231.10 235.95 234.36 1,427,400
Oct 5, 2023 233.05 233.57 231.27 233.17 231.60 754,500
Oct 4, 2023 231.90 233.60 230.95 233.32 231.75 1,085,700
Oct 3, 2023 233.51 234.41 230.73 231.56 230.00 755,600
Oct 2, 2023 234.92 235.62 233.33 234.91 233.33 852,400
Sep 29, 2023 236.98 237.49 234.37 234.91 233.33 2,041,500
Sep 28, 2023 233.91 236.62 233.51 235.67 234.09 1,118,300
Sep 27, 2023 234.79 235.06 232.17 234.05 232.48 1,851,800
Sep 26, 2023 1.01 Dividend
Sep 26, 2023 235.72 236.19 233.54 234.06 232.49 993,000
Sep 25, 2023 236.80 238.42 236.51 238.34 235.74 615,600
Sep 22, 2023 238.68 239.42 237.24 237.40 234.81 731,000
Sep 21, 2023 240.35 240.54 237.89 237.98 235.38 728,700
Sep 20, 2023 245.02 245.29 241.99 242.10 239.46 1,063,000
Sep 19, 2023 244.40 244.57 242.79 244.36 241.69 726,400
Sep 18, 2023 244.46 245.55 244.29 244.85 242.18 796,300
Sep 15, 2023 246.88 246.89 244.50 244.71 242.04 953,900
Sep 14, 2023 246.95 248.06 246.23 247.71 245.01 688,100
Sep 13, 2023 245.51 246.25 244.83 245.48 242.80 601,000
Sep 12, 2023 245.84 246.89 245.20 245.49 242.81 488,500
Sep 11, 2023 246.65 246.94 245.75 246.88 244.18 886,700
Sep 8, 2023 244.89 245.98 244.65 245.19 242.51 1,368,500
Sep 7, 2023 243.82 245.13 243.59 244.84 242.17 893,100
Sep 6, 2023 246.75 246.88 244.24 245.60 242.92 1,076,900
Sep 5, 2023 248.04 248.18 247.10 247.22 244.52 1,627,200
Sep 1, 2023 249.41 249.65 247.64 248.47 245.76 911,900
Aug 31, 2023 248.38 249.08 247.69 247.79 245.08 842,300
Aug 30, 2023 246.97 248.32 246.73 248.03 245.32 690,500
Aug 29, 2023 243.29 247.02 243.16 246.89 244.19 627,500
Aug 28, 2023 243.17 243.66 242.31 243.20 240.54 436,100
Aug 25, 2023 240.96 242.50 239.02 241.81 239.17 786,600
Aug 24, 2023 244.21 244.59 240.01 240.01 237.39 429,300
Aug 23, 2023 241.35 243.76 241.06 243.40 240.74 353,800
Aug 22, 2023 242.30 242.34 240.44 240.70 238.07 1,117,500
Aug 21, 2023 240.37 241.84 239.27 241.38 238.74 543,800
Aug 18, 2023 237.95 240.48 237.78 239.98 237.36 610,000
Aug 17, 2023 242.55 242.61 239.46 239.80 237.18 549,400
Aug 16, 2023 243.29 244.19 241.54 241.73 239.09 931,200
Aug 15, 2023 245.41 245.59 243.20 243.64 240.98 702,200
Aug 14, 2023 244.54 246.37 244.33 246.37 243.68 303,000
Aug 11, 2023 244.28 245.71 243.93 245.13 242.45 562,200
Aug 10, 2023 246.49 248.49 244.60 245.32 242.64 759,300
Aug 9, 2023 247.27 247.27 244.79 245.16 242.48 714,600
Aug 8, 2023 246.50 247.19 244.96 246.97 244.27 692,800
Aug 7, 2023 247.07 248.20 246.59 248.18 245.47 560,900
Aug 4, 2023 248.07 249.36 245.78 246.01 243.32 572,200
Aug 3, 2023 246.58 248.15 246.29 247.16 244.46 745,700
Aug 2, 2023 249.61 249.72 247.44 247.93 245.22 656,200
Aug 1, 2023 251.41 251.78 250.84 251.46 248.71 507,500
Jul 31, 2023 251.95 252.46 251.27 252.17 249.42 1,252,600
Jul 28, 2023 251.03 251.95 250.58 251.62 248.87 470,800
Jul 27, 2023 252.67 252.94 248.45 249.02 246.30 657,100
Jul 26, 2023 249.93 251.60 249.68 250.76 248.02 806,800
Jul 25, 2023 249.89 251.44 249.88 250.58 247.84 334,900
Jul 24, 2023 249.74 250.50 249.28 249.97 247.24 636,700
Jul 21, 2023 250.06 250.17 249.05 249.17 246.45 659,400
Jul 20, 2023 250.15 250.78 248.72 249.14 246.42 1,470,900
Jul 19, 2023 250.95 251.62 250.44 250.78 248.04 1,252,400
Jul 18, 2023 248.39 250.65 248.06 250.25 247.52 840,300
Jul 17, 2023 247.42 249.02 247.31 248.45 245.74 838,500
Jul 14, 2023 248.31 248.60 247.03 247.31 244.61 567,700
Jul 13, 2023 246.87 248.22 246.49 247.79 245.08 494,500
Jul 12, 2023 245.97 246.47 245.12 245.72 243.04 300,200
Jul 11, 2023 242.50 244.05 242.03 243.82 241.16 410,600
Jul 10, 2023 240.85 242.03 240.85 241.88 239.24 1,080,900
Jul 7, 2023 241.09 243.41 241.05 241.21 238.58 539,000
Jul 6, 2023 241.44 241.77 240.02 241.60 238.96 538,700
Jul 5, 2023 243.06 244.01 243.05 243.67 241.01 652,900
Jul 3, 2023 243.71 244.25 243.43 243.96 241.30 998,500
Jun 30, 2023 242.69 244.26 242.66 243.74 241.08 1,356,900
Jun 29, 2023 239.89 241.07 239.58 241.00 238.37 587,200
Jun 28, 2023 239.28 240.57 238.93 239.90 237.28 330,700
Jun 27, 2023 237.58 240.15 237.36 239.76 237.14 851,900
Jun 26, 2023 237.62 238.75 236.89 237.01 234.42 605,600
Jun 23, 2023 237.70 238.87 237.46 237.76 235.16 1,801,900
Jun 22, 2023 238.34 239.74 238.14 239.70 237.08 848,300
Jun 21, 2023 239.70 240.08 238.70 239.02 236.41 531,200
Jun 20, 2023 240.39 240.85 239.11 240.38 237.76 423,100
Jun 16, 2023 243.70 243.72 241.36 241.43 238.79 1,149,600
Jun 15, 2023 238.92 243.11 238.92 242.42 239.77 434,100
Jun 14, 2023 239.36 240.52 237.54 239.45 236.84 515,600
Jun 13, 2023 238.55 239.61 238.14 239.15 236.54 850,800
Jun 12, 2023 235.90 237.63 235.60 237.53 234.94 749,100
Jun 9, 2023 235.64 236.62 234.86 235.35 232.78 349,400
Jun 8, 2023 233.76 235.40 233.30 235.12 232.55 591,100
Jun 7, 2023 0.63 Dividend
Jun 7, 2023 234.80 235.51 233.55 233.82 231.27 769,900
Jun 6, 2023 234.25 235.46 232.99 235.20 232.01 1,062,900
Jun 5, 2023 234.91 235.78 234.04 234.49 231.31 821,300
Jun 2, 2023 233.04 235.40 232.71 234.94 231.75 720,400
Jun 1, 2023 229.14 231.96 228.49 231.30 228.16 445,500
May 31, 2023 229.40 229.81 228.15 229.06 225.95 1,378,700
May 30, 2023 231.51 231.75 229.61 230.37 227.24 1,095,300
May 26, 2023 227.77 230.70 227.77 230.24 227.11 746,100
May 25, 2023 227.52 228.07 226.16 227.32 224.23 654,200
May 24, 2023 226.29 226.54 224.95 225.62 222.56 464,100
May 23, 2023 228.95 229.56 227.09 227.16 224.08 716,400
May 22, 2023 229.55 230.63 228.99 229.80 226.68 1,129,800
May 19, 2023 230.29 230.74 228.89 229.57 226.45 451,300
May 18, 2023 227.56 230.23 227.43 229.99 226.87 605,600
May 17, 2023 226.01 228.07 225.21 227.72 224.63 509,600
May 16, 2023 225.92 226.32 224.92 224.95 221.90 446,500
May 15, 2023 225.97 226.89 225.09 226.59 223.51 581,100
May 12, 2023 226.63 226.85 224.32 225.60 222.54 476,300
May 11, 2023 226.05 226.20 224.94 226.03 222.96 512,400
May 10, 2023 227.03 227.42 224.39 226.42 223.35 339,100
May 9, 2023 225.41 226.10 225.32 225.50 222.44 306,500
May 8, 2023 226.40 226.64 225.60 226.47 223.39 543,300
May 5, 2023 224.04 226.81 224.04 226.29 223.22 333,900
May 4, 2023 223.04 223.39 221.31 222.05 219.03 333,700
May 3, 2023 225.33 226.84 223.60 223.74 220.70 307,900
May 2, 2023 227.38 227.38 223.52 225.21 222.15 556,800
May 1, 2023 227.83 228.90 227.70 227.86 224.77 394,800
Apr 28, 2023 225.46 228.03 225.46 227.99 224.89 639,700
Apr 27, 2023 223.10 226.25 223.09 226.12 223.05 586,000
Apr 26, 2023 223.35 223.73 221.47 221.85 218.84 304,200

Related Tickers