U.S. Markets open in 2 hrs 16 mins

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
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2021------
Feb 24, 2021219.84222.89218.97222.64222.64350,000
Feb 23, 2021218.81221.19215.74220.33220.331,217,800
Feb 22, 2021220.86221.95220.17220.26220.26869,000
Feb 19, 2021223.38223.68222.21222.48222.482,684,500
Feb 18, 2021221.96222.95220.80222.40222.40354,000
Feb 17, 2021222.57223.63221.73223.47223.47564,600
Feb 16, 2021224.67224.95223.26223.69223.69845,700
Feb 12, 2021222.43224.16222.38224.02224.02262,200
Feb 11, 2021223.05223.32221.31222.92222.92329,700
Feb 10, 2021223.26223.49220.81222.28222.28441,700
Feb 09, 2021221.92222.69221.74222.36222.36594,900
Feb 08, 2021221.51222.35221.17222.28222.28517,600
Feb 05, 2021220.78220.90219.83220.63220.63593,000
Feb 04, 2021217.55219.50217.53219.43219.43332,000
Feb 03, 2021217.45217.92216.24217.02217.02407,100
Feb 02, 2021215.60217.66215.60216.86216.86674,900
Feb 01, 2021212.29214.17211.02213.54213.54573,200
Jan 29, 2021213.17213.65209.08210.17210.171,747,200
Jan 28, 2021213.33216.50213.27214.11214.11645,000
Jan 27, 2021215.58215.58210.87212.18212.18592,200
Jan 26, 2021218.81219.09217.51217.55217.55304,500
Jan 25, 2021218.19218.61214.93218.30218.30670,900
Jan 22, 2021217.15218.15216.87217.62217.62595,700
Jan 21, 2021218.59218.64217.74218.14218.14507,700
Jan 20, 2021216.66218.61216.40218.17218.17448,000
Jan 19, 2021215.10215.57214.35215.23215.23447,600
Jan 15, 2021214.36214.79212.47213.60213.60694,500
Jan 14, 2021216.43216.71215.00215.14215.14347,600
Jan 13, 2021215.37216.43214.78215.82215.82715,000
Jan 12, 2021215.28215.82214.04215.31215.31665,000
Jan 11, 2021214.50216.11214.31215.04215.041,431,100
Jan 08, 2021216.17216.49214.04216.42216.42424,600
Jan 07, 2021213.34215.61213.31215.13215.13580,800
Jan 06, 2021209.39213.77209.38211.89211.891,145,000
Jan 05, 2021208.56211.03208.56210.53210.53379,400
Jan 04, 2021212.76212.99206.71208.89208.89888,800
Dec 31, 2020210.85212.16210.42211.84211.841,234,300
Dec 30, 2020211.13211.52210.73210.90210.90585,000
Dec 29, 2020212.09212.13210.10210.47210.47570,500
Dec 28, 2020211.19211.36210.76210.98210.98554,200
Dec 24, 2020209.60209.85208.99209.75209.75602,600
Dec 23, 2020209.71210.23209.02209.05209.05441,100
Dec 22, 2020209.40209.49208.19209.05209.05447,300
Dec 21, 2020207.35209.45205.71209.01209.01547,100
Dec 18, 2020210.54210.72208.29209.64209.64833,300
Dec 17, 2020209.75210.27209.44210.27210.27469,900
Dec 16, 2020208.58209.25208.02208.67208.67855,900
Dec 15, 2020207.12208.45206.44208.36208.36914,400
Dec 14, 2020207.86208.40205.58205.58205.58871,800
Dec 14, 20200.79 Dividend
Dec 11, 2020206.50207.29205.38207.20206.41533,300
Dec 10, 2020206.15207.92205.75207.50206.71464,000
Dec 09, 2020209.74209.79206.50207.08206.291,685,900
Dec 08, 2020207.97209.65207.76209.22208.42742,100
Dec 07, 2020208.37208.83207.93208.65207.85488,400
Dec 04, 2020207.33208.75207.24208.71207.91459,500
Dec 03, 2020206.69207.69206.35206.79206.00694,200
Dec 02, 2020205.52206.69205.04206.54205.75446,500
Dec 01, 2020206.32207.17205.81206.24205.45654,800
Nov 30, 2020205.01205.07202.50204.23203.451,404,500
Nov 27, 2020205.11205.49204.69205.11204.33256,800
Nov 25, 2020204.40204.69203.54204.40203.62592,400
Nov 24, 2020203.01204.82202.37204.45203.671,054,100
Nov 23, 2020201.11201.92199.99201.36200.59593,900
Nov 20, 2020201.10201.17199.91200.01199.25413,500
Nov 19, 2020199.66201.32199.07201.07200.30883,200
Nov 18, 2020202.43202.88200.04200.04199.28688,200
Nov 17, 2020201.71202.88200.88202.15201.38659,400
Nov 16, 2020202.36202.80201.26202.79202.02552,100
Nov 13, 2020199.08200.78198.62200.34199.58444,200
Nov 12, 2020199.20199.56196.76197.75197.00536,200
Nov 11, 2020199.55200.05198.74199.62198.86323,200
Nov 10, 2020197.93198.58196.00198.08197.32438,500
Nov 09, 2020202.87203.79198.30198.50197.74711,400
Nov 06, 2020196.30197.09195.13196.52195.77684,200
Nov 05, 2020195.82197.29195.50196.49195.74377,900
Nov 04, 2020190.75194.85190.30192.56191.83408,700
Nov 03, 2020186.90189.31186.49188.18187.46527,500
Nov 02, 2020184.85186.03183.15184.93184.221,068,100
Oct 30, 2020183.97184.82180.78182.85182.15905,000
Oct 29, 2020183.39186.81182.52185.12184.41880,200
Oct 28, 2020186.11186.50182.92183.19182.49962,000
Oct 27, 2020190.48190.65189.51189.52188.801,046,600
Oct 26, 2020191.74192.27188.10190.15189.43742,100
Oct 23, 2020193.82193.82192.27193.81193.07669,800
Oct 22, 2020192.25193.44190.89193.17192.43431,300
Oct 21, 2020192.55193.65191.85191.85191.12430,600
Oct 20, 2020192.81194.37192.19192.44191.71262,600
Oct 19, 2020195.34195.88191.43191.80191.07357,400
Oct 16, 2020195.58196.59194.61194.61193.87561,500
Oct 15, 2020192.69195.14192.29194.84194.101,817,700
Oct 14, 2020196.58197.27194.68195.16194.42292,300
Oct 13, 2020197.32197.32195.80196.34195.59316,300
Oct 12, 2020195.84198.20195.63197.31196.56443,100
Oct 09, 2020193.76194.69193.37194.32193.58457,000
Oct 08, 2020192.28192.71191.69192.59191.86498,900
Oct 07, 2020189.45191.45189.45190.93190.20255,800
Oct 06, 2020190.42191.70187.43187.70186.98473,500
Oct 05, 2020188.21190.35188.21190.27189.54463,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...