Mail

IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 22, 2019	154.93	155.57	154.82	155.55	155.55	936,300
Feb 21, 2019	154.71	154.89	153.94	154.53	154.53	720,800
Feb 20, 2019	154.82	155.34	154.49	155.06	155.06	1,630,000
Feb 19, 2019	154.06	155.19	154.06	154.79	154.79	722,800
Feb 15, 2019	153.98	154.54	153.84	154.52	154.52	715,700
Feb 14, 2019	152.57	153.57	152.05	152.89	152.89	909,900
Feb 13, 2019	153.22	153.65	152.91	153.16	153.16	932,000
Feb 12, 2019	151.76	152.92	151.64	152.71	152.71	1,239,400
Feb 11, 2019	151.07	151.22	150.47	150.80	150.80	1,121,800
Feb 08, 2019	149.67	150.66	149.19	150.66	150.66	763,700
Feb 07, 2019	150.85	151.19	149.40	150.45	150.45	1,211,300
Feb 06, 2019	151.90	152.19	151.38	151.85	151.85	1,264,200
Feb 05, 2019	151.69	152.21	151.38	152.07	152.07	870,200
Feb 04, 2019	150.38	151.43	149.93	151.43	151.43	731,600
Feb 01, 2019	150.28	150.87	149.79	150.31	150.31	2,394,300
Jan 31, 2019	148.80	150.42	148.78	150.08	150.08	2,648,400
Jan 30, 2019	147.52	149.38	147.00	148.84	148.84	1,405,400
Jan 29, 2019	146.90	147.20	146.08	146.56	146.56	658,300
Jan 28, 2019	146.47	146.81	145.69	146.75	146.75	3,011,400
Jan 25, 2019	147.62	148.25	147.43	147.83	147.83	1,517,300
Jan 24, 2019	146.15	146.79	145.69	146.51	146.51	1,586,400
Jan 23, 2019	146.66	147.08	144.79	146.23	146.23	1,169,300
Jan 22, 2019	147.15	147.23	145.10	146.03	146.03	2,993,800
Jan 18, 2019	147.27	148.34	146.84	148.03	148.03	1,537,500
Jan 17, 2019	144.50	146.69	144.26	146.15	146.15	1,495,600
Jan 16, 2019	144.81	145.55	144.78	144.99	144.99	814,200
Jan 15, 2019	143.27	144.76	143.12	144.58	144.58	1,296,100
Jan 14, 2019	142.70	143.51	142.47	143.03	143.03	1,384,300
Jan 11, 2019	143.22	143.89	142.87	143.87	143.87	1,593,100
Jan 10, 2019	142.39	143.98	141.98	143.90	143.90	1,171,200
Jan 09, 2019	143.05	143.76	142.34	143.24	143.24	1,142,100
Jan 08, 2019	142.52	142.78	141.01	142.50	142.50	1,296,700
Jan 07, 2019	140.10	141.99	139.68	141.08	141.08	1,994,400
Jan 04, 2019	137.24	140.34	137.10	139.93	139.93	1,476,700
Jan 03, 2019	137.60	137.63	135.15	135.31	135.31	1,601,100
Jan 02, 2019	136.56	139.15	136.24	138.63	138.63	2,014,600
Dec 31, 2018	138.27	138.69	137.18	138.69	138.69	5,336,800
Dec 28, 2018	138.32	139.28	136.62	137.31	137.31	3,903,200
Dec 27, 2018	134.44	137.53	132.50	137.53	137.53	6,186,400
Dec 26, 2018	130.69	136.33	129.68	136.25	136.25	6,154,800
Dec 24, 2018	132.49	133.09	129.86	129.86	129.86	2,289,400
Dec 21, 2018	136.58	138.27	133.00	133.43	133.43	5,064,900
Dec 20, 2018	137.72	138.61	134.78	136.26	136.26	7,285,900
Dec 19, 2018	140.65	142.86	137.44	138.48	138.48	2,212,800
Dec 18, 2018	141.58	142.14	139.71	140.65	140.65	2,654,900
Dec 17, 2018	143.05	143.70	139.76	140.57	140.57	3,053,900
Dec 17, 2018	0.812 Dividend
Dec 14, 2018	145.80	146.43	144.12	144.49	143.68	2,155,000
Dec 13, 2018	147.73	148.30	146.49	147.13	146.30	1,915,400
Dec 12, 2018	148.34	149.19	147.31	147.33	146.50	2,112,000
Dec 11, 2018	148.45	148.69	145.66	146.49	145.67	3,250,100
Dec 10, 2018	146.22	147.15	143.66	146.56	145.74	2,802,400
Dec 07, 2018	149.61	150.58	145.81	146.38	145.56	1,875,000
Dec 06, 2018	147.72	149.89	145.72	149.89	149.05	2,899,700
Dec 04, 2018	154.58	154.80	149.87	150.16	149.32	2,187,100
Dec 03, 2018	155.81	155.95	154.03	155.01	154.14	1,847,400
Nov 30, 2018	151.99	153.39	151.85	153.13	152.27	2,444,000
Nov 29, 2018	152.01	152.99	151.14	152.09	151.24	1,657,200
Nov 28, 2018	149.59	152.35	149.00	152.34	151.48	3,370,700
Nov 27, 2018	147.86	148.92	147.61	148.90	148.06	1,658,100
Nov 26, 2018	147.69	148.61	147.41	148.56	147.73	1,804,700
Nov 23, 2018	146.13	147.09	146.08	146.33	145.51	599,700
Nov 21, 2018	147.48	148.26	147.13	147.14	146.31	1,407,500
Nov 20, 2018	147.02	148.05	145.96	146.52	145.70	1,685,600
Nov 19, 2018	151.52	151.64	148.69	149.26	148.42	1,708,300
Nov 16, 2018	150.71	152.38	150.53	151.82	150.97	1,152,500
Nov 15, 2018	149.07	151.71	148.13	151.50	150.65	1,377,200
Nov 14, 2018	152.06	152.34	148.92	149.82	148.98	1,747,500
Nov 13, 2018	151.41	152.71	150.48	150.92	150.07	1,073,500
Nov 12, 2018	153.73	153.73	150.86	151.10	150.25	670,800
Nov 09, 2018	154.77	154.83	153.18	154.08	153.21	2,015,000
Nov 08, 2018	155.43	156.04	154.92	155.59	154.72	697,400
Nov 07, 2018	154.13	156.01	153.86	155.93	155.05	731,600
Nov 06, 2018	151.82	152.88	151.82	152.78	151.92	1,744,900
Nov 05, 2018	151.35	152.19	150.75	151.81	150.96	1,420,300
Nov 02, 2018	152.65	152.89	149.82	151.06	150.21	552,100
Nov 01, 2018	150.73	152.08	150.11	151.95	151.10	860,000
Oct 31, 2018	150.20	151.61	150.07	150.24	149.40	1,605,300
Oct 30, 2018	146.27	148.73	146.07	148.59	147.75	1,603,300
Oct 29, 2018	149.14	149.93	144.16	146.27	145.45	3,437,500
Oct 26, 2018	147.46	149.05	145.44	147.18	146.35	4,358,500
Oct 25, 2018	148.13	150.69	147.68	149.75	148.91	2,765,300
Oct 24, 2018	151.68	151.88	146.84	147.07	146.24	1,511,600
Oct 23, 2018	150.23	152.48	149.07	151.75	150.90	1,355,500
Oct 22, 2018	153.65	153.85	152.21	152.61	151.75	947,700
Oct 19, 2018	153.80	155.06	152.89	153.23	152.37	909,000
Oct 18, 2018	155.21	155.51	152.72	153.48	152.62	1,358,900
Oct 17, 2018	155.79	156.14	154.23	155.77	154.89	1,972,100
Oct 16, 2018	153.60	155.98	153.33	155.73	154.85	2,018,200
Oct 15, 2018	152.94	153.83	152.29	152.49	151.63	1,881,300
Oct 12, 2018	153.78	153.78	151.18	153.17	152.31	1,565,100
Oct 11, 2018	153.80	154.80	150.22	151.21	150.36	2,760,900
Oct 10, 2018	159.11	159.12	154.23	154.40	153.53	1,810,300
Oct 09, 2018	159.45	160.31	159.18	159.52	158.62	952,600
Oct 08, 2018	159.50	160.03	158.51	159.73	158.83	898,500
Oct 05, 2018	160.90	161.28	158.95	159.89	158.99	1,552,300
Oct 04, 2018	161.87	161.87	159.88	160.88	159.98	1,002,600
Oct 03, 2018	162.73	162.97	162.00	162.25	161.34	899,700
Oct 02, 2018	162.17	162.49	161.83	162.05	161.14	400,600
Oct 01, 2018	162.62	162.93	161.81	162.18	161.27	723,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...