IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 2019167.32167.52166.70166.91166.911,006,400
Sep 12, 2019167.11167.71166.61167.08167.08627,400
Sep 11, 2019165.55166.59165.14166.59166.59912,500
Sep 10, 2019164.91165.31164.06165.28165.28876,100
Sep 09, 2019165.94165.98164.73165.28165.28604,100
Sep 06, 2019165.55165.75165.08165.35165.351,123,900
Sep 05, 2019164.50165.72164.50165.25165.25378,300
Sep 04, 2019162.64163.11162.20163.03163.03899,600
Sep 03, 2019161.29161.81160.56161.32161.32551,800
Aug 30, 2019163.26163.29161.71162.36162.36634,300
Aug 29, 2019161.86162.67161.31162.37162.37462,600
Aug 28, 2019158.77160.40158.36160.24160.24442,000
Aug 27, 2019160.79160.93158.77159.17159.17667,000
Aug 26, 2019159.68159.90158.62159.87159.87702,600
Aug 23, 2019161.59162.58157.50158.16158.16705,800
Aug 22, 2019162.80163.22161.37162.32162.32395,600
Aug 21, 2019162.45162.65162.05162.40162.40798,300
Aug 20, 2019162.07162.30161.02161.07161.07737,700
Aug 19, 2019162.27162.73161.81162.31162.31614,600
Aug 16, 2019159.15160.69159.15160.42160.42894,100
Aug 15, 2019158.14158.55156.86158.10158.10956,400
Aug 14, 2019160.02160.30157.59157.71157.711,596,000
Aug 13, 2019159.91163.32159.68162.39162.391,153,000
Aug 12, 2019161.22161.43159.49160.13160.131,163,700
Aug 09, 2019162.74163.02161.10162.04162.041,170,800
Aug 08, 2019161.05163.31160.75163.31163.312,325,300
Aug 07, 2019158.19160.56156.89160.14160.141,503,700
Aug 06, 2019159.01160.04157.98159.97159.97915,800
Aug 05, 2019160.00160.34156.55157.84157.841,717,600
Aug 02, 2019163.38163.44161.69162.63162.631,274,000
Aug 01, 2019165.60167.32163.51163.96163.96894,900
Jul 31, 2019167.49167.56164.34165.45165.45964,900
Jul 30, 2019166.75167.52166.52167.31167.31880,900
Jul 29, 2019167.93168.08167.22167.62167.62312,300
Jul 26, 2019167.22168.10167.22167.98167.98682,900
Jul 25, 2019167.50167.50166.39166.81166.81478,700
Jul 24, 2019166.33167.69166.33167.69167.69681,200
Jul 23, 2019166.31166.78165.79166.74166.74648,400
Jul 22, 2019165.46165.91165.18165.58165.58341,300
Jul 19, 2019166.87166.87165.13165.18165.18505,400
Jul 18, 2019165.24166.36165.01166.19166.19671,200
Jul 17, 2019166.60166.88165.52165.52165.52578,100
Jul 16, 2019167.11167.21166.42166.63166.631,043,700
Jul 15, 2019167.32167.46166.85167.18167.18757,600
Jul 12, 2019166.64167.16166.47167.14167.14879,900
Jul 11, 2019166.33166.45165.71166.27166.27976,900
Jul 10, 2019165.92166.56165.52166.01166.01988,400
Jul 09, 2019164.25165.42164.25165.24165.241,561,400
Jul 08, 2019165.09165.23164.63164.97164.97798,900
Jul 05, 2019165.25165.99164.51165.79165.79445,400
Jul 03, 2019165.17166.05165.08166.02166.02250,100
Jul 02, 2019164.31164.80163.81164.80164.801,473,600
Jul 01, 2019164.88165.03163.60164.24164.241,284,000
Jun 28, 2019162.52163.16162.27162.79162.791,094,400
Jun 27, 2019161.67162.22161.59161.98161.98505,600
Jun 26, 2019161.96162.31161.19161.25161.25471,500
Jun 25, 2019163.05163.05161.34161.47161.47485,600
Jun 24, 2019163.45163.58162.94162.95162.951,104,000
Jun 21, 2019163.46164.12163.16163.27163.27885,000
Jun 20, 2019163.75163.87162.45163.68163.68845,300
Jun 19, 2019161.80162.43161.26162.08162.08485,100
Jun 18, 2019161.04162.38160.97161.58161.58835,700
Jun 17, 2019160.07160.45159.93160.07160.07291,400
Jun 17, 20190.874 Dividend
Jun 14, 2019160.90161.15160.34160.75159.88367,000
Jun 13, 2019160.95161.26160.56161.07160.19411,300
Jun 12, 2019160.51160.83160.06160.37159.50578,200
Jun 11, 2019161.84162.05160.26160.60159.73847,200
Jun 10, 2019160.84161.76160.64160.64159.77974,900
Jun 07, 2019159.00160.51158.94159.85158.98963,800
Jun 06, 2019157.63158.81157.20158.39157.53911,400
Jun 05, 2019157.04157.46155.94157.40156.541,001,700
Jun 04, 2019154.15156.17153.88156.12155.27837,600
Jun 03, 2019153.13153.81151.89152.73151.901,034,000
May 31, 2019153.50154.06153.02153.15152.32923,400
May 30, 2019155.17155.73154.45155.06154.22765,000
May 29, 2019155.04155.27153.85154.69153.851,139,100
May 28, 2019157.44157.99155.81155.84154.992,504,000
May 24, 2019157.62158.02156.84157.20156.35562,400
May 23, 2019157.48157.48155.98156.84155.991,278,200
May 22, 2019158.78159.44158.54158.84157.98303,400
May 21, 2019158.88159.60158.84159.38158.51514,900
May 20, 2019157.93158.68157.40157.95157.09746,000
May 17, 2019158.76160.53158.61158.97158.11847,700
May 16, 2019159.01160.90159.00160.10159.23667,200
May 15, 2019156.68158.97156.61158.55157.691,123,200
May 14, 2019156.84158.61156.79157.61156.752,159,300
May 13, 2019157.22157.74155.69156.28155.43764,600
May 10, 2019159.03160.78157.16160.33159.46935,000
May 09, 2019158.71159.89157.67159.66158.791,458,700
May 08, 2019160.07161.06159.74160.01159.141,344,900
May 07, 2019161.62161.92159.10160.38159.511,292,000
May 06, 2019160.96163.29160.91163.01162.12966,100
May 03, 2019162.89163.76162.83163.61162.721,283,000
May 02, 2019162.20162.82161.05162.08161.201,285,500
May 01, 2019163.97164.07162.33162.33161.45879,500
Apr 30, 2019163.29163.70162.40163.50162.611,612,900
Apr 29, 2019163.33163.83163.26163.49162.60781,900
Apr 26, 2019162.47163.28162.06163.27162.38907,900
Apr 25, 2019162.57162.82161.72162.48161.60877,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...