IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 2019154.93155.57154.82155.55155.55936,300
Feb 21, 2019154.71154.89153.94154.53154.53720,800
Feb 20, 2019154.82155.34154.49155.06155.061,630,000
Feb 19, 2019154.06155.19154.06154.79154.79722,800
Feb 15, 2019153.98154.54153.84154.52154.52715,700
Feb 14, 2019152.57153.57152.05152.89152.89909,900
Feb 13, 2019153.22153.65152.91153.16153.16932,000
Feb 12, 2019151.76152.92151.64152.71152.711,239,400
Feb 11, 2019151.07151.22150.47150.80150.801,121,800
Feb 08, 2019149.67150.66149.19150.66150.66763,700
Feb 07, 2019150.85151.19149.40150.45150.451,211,300
Feb 06, 2019151.90152.19151.38151.85151.851,264,200
Feb 05, 2019151.69152.21151.38152.07152.07870,200
Feb 04, 2019150.38151.43149.93151.43151.43731,600
Feb 01, 2019150.28150.87149.79150.31150.312,394,300
Jan 31, 2019148.80150.42148.78150.08150.082,648,400
Jan 30, 2019147.52149.38147.00148.84148.841,405,400
Jan 29, 2019146.90147.20146.08146.56146.56658,300
Jan 28, 2019146.47146.81145.69146.75146.753,011,400
Jan 25, 2019147.62148.25147.43147.83147.831,517,300
Jan 24, 2019146.15146.79145.69146.51146.511,586,400
Jan 23, 2019146.66147.08144.79146.23146.231,169,300
Jan 22, 2019147.15147.23145.10146.03146.032,993,800
Jan 18, 2019147.27148.34146.84148.03148.031,537,500
Jan 17, 2019144.50146.69144.26146.15146.151,495,600
Jan 16, 2019144.81145.55144.78144.99144.99814,200
Jan 15, 2019143.27144.76143.12144.58144.581,296,100
Jan 14, 2019142.70143.51142.47143.03143.031,384,300
Jan 11, 2019143.22143.89142.87143.87143.871,593,100
Jan 10, 2019142.39143.98141.98143.90143.901,171,200
Jan 09, 2019143.05143.76142.34143.24143.241,142,100
Jan 08, 2019142.52142.78141.01142.50142.501,296,700
Jan 07, 2019140.10141.99139.68141.08141.081,994,400
Jan 04, 2019137.24140.34137.10139.93139.931,476,700
Jan 03, 2019137.60137.63135.15135.31135.311,601,100
Jan 02, 2019136.56139.15136.24138.63138.632,014,600
Dec 31, 2018138.27138.69137.18138.69138.695,336,800
Dec 28, 2018138.32139.28136.62137.31137.313,903,200
Dec 27, 2018134.44137.53132.50137.53137.536,186,400
Dec 26, 2018130.69136.33129.68136.25136.256,154,800
Dec 24, 2018132.49133.09129.86129.86129.862,289,400
Dec 21, 2018136.58138.27133.00133.43133.435,064,900
Dec 20, 2018137.72138.61134.78136.26136.267,285,900
Dec 19, 2018140.65142.86137.44138.48138.482,212,800
Dec 18, 2018141.58142.14139.71140.65140.652,654,900
Dec 17, 2018143.05143.70139.76140.57140.573,053,900
Dec 17, 20180.812 Dividend
Dec 14, 2018145.80146.43144.12144.49143.682,155,000
Dec 13, 2018147.73148.30146.49147.13146.301,915,400
Dec 12, 2018148.34149.19147.31147.33146.502,112,000
Dec 11, 2018148.45148.69145.66146.49145.673,250,100
Dec 10, 2018146.22147.15143.66146.56145.742,802,400
Dec 07, 2018149.61150.58145.81146.38145.561,875,000
Dec 06, 2018147.72149.89145.72149.89149.052,899,700
Dec 04, 2018154.58154.80149.87150.16149.322,187,100
Dec 03, 2018155.81155.95154.03155.01154.141,847,400
Nov 30, 2018151.99153.39151.85153.13152.272,444,000
Nov 29, 2018152.01152.99151.14152.09151.241,657,200
Nov 28, 2018149.59152.35149.00152.34151.483,370,700
Nov 27, 2018147.86148.92147.61148.90148.061,658,100
Nov 26, 2018147.69148.61147.41148.56147.731,804,700
Nov 23, 2018146.13147.09146.08146.33145.51599,700
Nov 21, 2018147.48148.26147.13147.14146.311,407,500
Nov 20, 2018147.02148.05145.96146.52145.701,685,600
Nov 19, 2018151.52151.64148.69149.26148.421,708,300
Nov 16, 2018150.71152.38150.53151.82150.971,152,500
Nov 15, 2018149.07151.71148.13151.50150.651,377,200
Nov 14, 2018152.06152.34148.92149.82148.981,747,500
Nov 13, 2018151.41152.71150.48150.92150.071,073,500
Nov 12, 2018153.73153.73150.86151.10150.25670,800
Nov 09, 2018154.77154.83153.18154.08153.212,015,000
Nov 08, 2018155.43156.04154.92155.59154.72697,400
Nov 07, 2018154.13156.01153.86155.93155.05731,600
Nov 06, 2018151.82152.88151.82152.78151.921,744,900
Nov 05, 2018151.35152.19150.75151.81150.961,420,300
Nov 02, 2018152.65152.89149.82151.06150.21552,100
Nov 01, 2018150.73152.08150.11151.95151.10860,000
Oct 31, 2018150.20151.61150.07150.24149.401,605,300
Oct 30, 2018146.27148.73146.07148.59147.751,603,300
Oct 29, 2018149.14149.93144.16146.27145.453,437,500
Oct 26, 2018147.46149.05145.44147.18146.354,358,500
Oct 25, 2018148.13150.69147.68149.75148.912,765,300
Oct 24, 2018151.68151.88146.84147.07146.241,511,600
Oct 23, 2018150.23152.48149.07151.75150.901,355,500
Oct 22, 2018153.65153.85152.21152.61151.75947,700
Oct 19, 2018153.80155.06152.89153.23152.37909,000
Oct 18, 2018155.21155.51152.72153.48152.621,358,900
Oct 17, 2018155.79156.14154.23155.77154.891,972,100
Oct 16, 2018153.60155.98153.33155.73154.852,018,200
Oct 15, 2018152.94153.83152.29152.49151.631,881,300
Oct 12, 2018153.78153.78151.18153.17152.311,565,100
Oct 11, 2018153.80154.80150.22151.21150.362,760,900
Oct 10, 2018159.11159.12154.23154.40153.531,810,300
Oct 09, 2018159.45160.31159.18159.52158.62952,600
Oct 08, 2018159.50160.03158.51159.73158.83898,500
Oct 05, 2018160.90161.28158.95159.89158.991,552,300
Oct 04, 2018161.87161.87159.88160.88159.981,002,600
Oct 03, 2018162.73162.97162.00162.25161.34899,700
Oct 02, 2018162.17162.49161.83162.05161.14400,600
Oct 01, 2018162.62162.93161.81162.18161.27723,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...