U.S. Markets open in 2 hrs 16 mins
S&P Futures
3,912.50-10.00(-0.25%)Dow Futures
31,926.00+10.00(+0.03%)Nasdaq Futures
13,186.25-115.75(-0.87%)
iShares Russell 1000 ETF (IWB)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
222.64+2.31 (+1.05%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 25, 2021 | - | - | - | - | - | - |
| Feb 24, 2021 | 219.84 | 222.89 | 218.97 | 222.64 | 222.64 | 350,000 |
| Feb 23, 2021 | 218.81 | 221.19 | 215.74 | 220.33 | 220.33 | 1,217,800 |
| Feb 22, 2021 | 220.86 | 221.95 | 220.17 | 220.26 | 220.26 | 869,000 |
| Feb 19, 2021 | 223.38 | 223.68 | 222.21 | 222.48 | 222.48 | 2,684,500 |
| Feb 18, 2021 | 221.96 | 222.95 | 220.80 | 222.40 | 222.40 | 354,000 |
| Feb 17, 2021 | 222.57 | 223.63 | 221.73 | 223.47 | 223.47 | 564,600 |
| Feb 16, 2021 | 224.67 | 224.95 | 223.26 | 223.69 | 223.69 | 845,700 |
| Feb 12, 2021 | 222.43 | 224.16 | 222.38 | 224.02 | 224.02 | 262,200 |
| Feb 11, 2021 | 223.05 | 223.32 | 221.31 | 222.92 | 222.92 | 329,700 |
| Feb 10, 2021 | 223.26 | 223.49 | 220.81 | 222.28 | 222.28 | 441,700 |
| Feb 09, 2021 | 221.92 | 222.69 | 221.74 | 222.36 | 222.36 | 594,900 |
| Feb 08, 2021 | 221.51 | 222.35 | 221.17 | 222.28 | 222.28 | 517,600 |
| Feb 05, 2021 | 220.78 | 220.90 | 219.83 | 220.63 | 220.63 | 593,000 |
| Feb 04, 2021 | 217.55 | 219.50 | 217.53 | 219.43 | 219.43 | 332,000 |
| Feb 03, 2021 | 217.45 | 217.92 | 216.24 | 217.02 | 217.02 | 407,100 |
| Feb 02, 2021 | 215.60 | 217.66 | 215.60 | 216.86 | 216.86 | 674,900 |
| Feb 01, 2021 | 212.29 | 214.17 | 211.02 | 213.54 | 213.54 | 573,200 |
| Jan 29, 2021 | 213.17 | 213.65 | 209.08 | 210.17 | 210.17 | 1,747,200 |
| Jan 28, 2021 | 213.33 | 216.50 | 213.27 | 214.11 | 214.11 | 645,000 |
| Jan 27, 2021 | 215.58 | 215.58 | 210.87 | 212.18 | 212.18 | 592,200 |
| Jan 26, 2021 | 218.81 | 219.09 | 217.51 | 217.55 | 217.55 | 304,500 |
| Jan 25, 2021 | 218.19 | 218.61 | 214.93 | 218.30 | 218.30 | 670,900 |
| Jan 22, 2021 | 217.15 | 218.15 | 216.87 | 217.62 | 217.62 | 595,700 |
| Jan 21, 2021 | 218.59 | 218.64 | 217.74 | 218.14 | 218.14 | 507,700 |
| Jan 20, 2021 | 216.66 | 218.61 | 216.40 | 218.17 | 218.17 | 448,000 |
| Jan 19, 2021 | 215.10 | 215.57 | 214.35 | 215.23 | 215.23 | 447,600 |
| Jan 15, 2021 | 214.36 | 214.79 | 212.47 | 213.60 | 213.60 | 694,500 |
| Jan 14, 2021 | 216.43 | 216.71 | 215.00 | 215.14 | 215.14 | 347,600 |
| Jan 13, 2021 | 215.37 | 216.43 | 214.78 | 215.82 | 215.82 | 715,000 |
| Jan 12, 2021 | 215.28 | 215.82 | 214.04 | 215.31 | 215.31 | 665,000 |
| Jan 11, 2021 | 214.50 | 216.11 | 214.31 | 215.04 | 215.04 | 1,431,100 |
| Jan 08, 2021 | 216.17 | 216.49 | 214.04 | 216.42 | 216.42 | 424,600 |
| Jan 07, 2021 | 213.34 | 215.61 | 213.31 | 215.13 | 215.13 | 580,800 |
| Jan 06, 2021 | 209.39 | 213.77 | 209.38 | 211.89 | 211.89 | 1,145,000 |
| Jan 05, 2021 | 208.56 | 211.03 | 208.56 | 210.53 | 210.53 | 379,400 |
| Jan 04, 2021 | 212.76 | 212.99 | 206.71 | 208.89 | 208.89 | 888,800 |
| Dec 31, 2020 | 210.85 | 212.16 | 210.42 | 211.84 | 211.84 | 1,234,300 |
| Dec 30, 2020 | 211.13 | 211.52 | 210.73 | 210.90 | 210.90 | 585,000 |
| Dec 29, 2020 | 212.09 | 212.13 | 210.10 | 210.47 | 210.47 | 570,500 |
| Dec 28, 2020 | 211.19 | 211.36 | 210.76 | 210.98 | 210.98 | 554,200 |
| Dec 24, 2020 | 209.60 | 209.85 | 208.99 | 209.75 | 209.75 | 602,600 |
| Dec 23, 2020 | 209.71 | 210.23 | 209.02 | 209.05 | 209.05 | 441,100 |
| Dec 22, 2020 | 209.40 | 209.49 | 208.19 | 209.05 | 209.05 | 447,300 |
| Dec 21, 2020 | 207.35 | 209.45 | 205.71 | 209.01 | 209.01 | 547,100 |
| Dec 18, 2020 | 210.54 | 210.72 | 208.29 | 209.64 | 209.64 | 833,300 |
| Dec 17, 2020 | 209.75 | 210.27 | 209.44 | 210.27 | 210.27 | 469,900 |
| Dec 16, 2020 | 208.58 | 209.25 | 208.02 | 208.67 | 208.67 | 855,900 |
| Dec 15, 2020 | 207.12 | 208.45 | 206.44 | 208.36 | 208.36 | 914,400 |
| Dec 14, 2020 | 207.86 | 208.40 | 205.58 | 205.58 | 205.58 | 871,800 |
| Dec 14, 2020 | 0.79 Dividend | |||||
| Dec 11, 2020 | 206.50 | 207.29 | 205.38 | 207.20 | 206.41 | 533,300 |
| Dec 10, 2020 | 206.15 | 207.92 | 205.75 | 207.50 | 206.71 | 464,000 |
| Dec 09, 2020 | 209.74 | 209.79 | 206.50 | 207.08 | 206.29 | 1,685,900 |
| Dec 08, 2020 | 207.97 | 209.65 | 207.76 | 209.22 | 208.42 | 742,100 |
| Dec 07, 2020 | 208.37 | 208.83 | 207.93 | 208.65 | 207.85 | 488,400 |
| Dec 04, 2020 | 207.33 | 208.75 | 207.24 | 208.71 | 207.91 | 459,500 |
| Dec 03, 2020 | 206.69 | 207.69 | 206.35 | 206.79 | 206.00 | 694,200 |
| Dec 02, 2020 | 205.52 | 206.69 | 205.04 | 206.54 | 205.75 | 446,500 |
| Dec 01, 2020 | 206.32 | 207.17 | 205.81 | 206.24 | 205.45 | 654,800 |
| Nov 30, 2020 | 205.01 | 205.07 | 202.50 | 204.23 | 203.45 | 1,404,500 |
| Nov 27, 2020 | 205.11 | 205.49 | 204.69 | 205.11 | 204.33 | 256,800 |
| Nov 25, 2020 | 204.40 | 204.69 | 203.54 | 204.40 | 203.62 | 592,400 |
| Nov 24, 2020 | 203.01 | 204.82 | 202.37 | 204.45 | 203.67 | 1,054,100 |
| Nov 23, 2020 | 201.11 | 201.92 | 199.99 | 201.36 | 200.59 | 593,900 |
| Nov 20, 2020 | 201.10 | 201.17 | 199.91 | 200.01 | 199.25 | 413,500 |
| Nov 19, 2020 | 199.66 | 201.32 | 199.07 | 201.07 | 200.30 | 883,200 |
| Nov 18, 2020 | 202.43 | 202.88 | 200.04 | 200.04 | 199.28 | 688,200 |
| Nov 17, 2020 | 201.71 | 202.88 | 200.88 | 202.15 | 201.38 | 659,400 |
| Nov 16, 2020 | 202.36 | 202.80 | 201.26 | 202.79 | 202.02 | 552,100 |
| Nov 13, 2020 | 199.08 | 200.78 | 198.62 | 200.34 | 199.58 | 444,200 |
| Nov 12, 2020 | 199.20 | 199.56 | 196.76 | 197.75 | 197.00 | 536,200 |
| Nov 11, 2020 | 199.55 | 200.05 | 198.74 | 199.62 | 198.86 | 323,200 |
| Nov 10, 2020 | 197.93 | 198.58 | 196.00 | 198.08 | 197.32 | 438,500 |
| Nov 09, 2020 | 202.87 | 203.79 | 198.30 | 198.50 | 197.74 | 711,400 |
| Nov 06, 2020 | 196.30 | 197.09 | 195.13 | 196.52 | 195.77 | 684,200 |
| Nov 05, 2020 | 195.82 | 197.29 | 195.50 | 196.49 | 195.74 | 377,900 |
| Nov 04, 2020 | 190.75 | 194.85 | 190.30 | 192.56 | 191.83 | 408,700 |
| Nov 03, 2020 | 186.90 | 189.31 | 186.49 | 188.18 | 187.46 | 527,500 |
| Nov 02, 2020 | 184.85 | 186.03 | 183.15 | 184.93 | 184.22 | 1,068,100 |
| Oct 30, 2020 | 183.97 | 184.82 | 180.78 | 182.85 | 182.15 | 905,000 |
| Oct 29, 2020 | 183.39 | 186.81 | 182.52 | 185.12 | 184.41 | 880,200 |
| Oct 28, 2020 | 186.11 | 186.50 | 182.92 | 183.19 | 182.49 | 962,000 |
| Oct 27, 2020 | 190.48 | 190.65 | 189.51 | 189.52 | 188.80 | 1,046,600 |
| Oct 26, 2020 | 191.74 | 192.27 | 188.10 | 190.15 | 189.43 | 742,100 |
| Oct 23, 2020 | 193.82 | 193.82 | 192.27 | 193.81 | 193.07 | 669,800 |
| Oct 22, 2020 | 192.25 | 193.44 | 190.89 | 193.17 | 192.43 | 431,300 |
| Oct 21, 2020 | 192.55 | 193.65 | 191.85 | 191.85 | 191.12 | 430,600 |
| Oct 20, 2020 | 192.81 | 194.37 | 192.19 | 192.44 | 191.71 | 262,600 |
| Oct 19, 2020 | 195.34 | 195.88 | 191.43 | 191.80 | 191.07 | 357,400 |
| Oct 16, 2020 | 195.58 | 196.59 | 194.61 | 194.61 | 193.87 | 561,500 |
| Oct 15, 2020 | 192.69 | 195.14 | 192.29 | 194.84 | 194.10 | 1,817,700 |
| Oct 14, 2020 | 196.58 | 197.27 | 194.68 | 195.16 | 194.42 | 292,300 |
| Oct 13, 2020 | 197.32 | 197.32 | 195.80 | 196.34 | 195.59 | 316,300 |
| Oct 12, 2020 | 195.84 | 198.20 | 195.63 | 197.31 | 196.56 | 443,100 |
| Oct 09, 2020 | 193.76 | 194.69 | 193.37 | 194.32 | 193.58 | 457,000 |
| Oct 08, 2020 | 192.28 | 192.71 | 191.69 | 192.59 | 191.86 | 498,900 |
| Oct 07, 2020 | 189.45 | 191.45 | 189.45 | 190.93 | 190.20 | 255,800 |
| Oct 06, 2020 | 190.42 | 191.70 | 187.43 | 187.70 | 186.98 | 473,500 |
| Oct 05, 2020 | 188.21 | 190.35 | 188.21 | 190.27 | 189.54 | 463,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
