U.S. Markets closed

iShares Russell 1000 ETF (IWB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
205.11+0.71 (+0.35%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020205.11205.49204.69205.11205.11256,800
Nov 25, 2020204.40204.69203.54204.40204.40592,400
Nov 24, 2020203.01204.82202.37204.45204.451,054,100
Nov 23, 2020201.11201.92199.99201.36201.36593,900
Nov 20, 2020201.10201.17199.91200.01200.01413,500
Nov 19, 2020199.66201.32199.07201.07201.07883,200
Nov 18, 2020202.43202.88200.04200.04200.04688,200
Nov 17, 2020201.71202.88200.88202.15202.15659,400
Nov 16, 2020202.36202.80201.26202.79202.79552,100
Nov 13, 2020199.08200.78198.62200.34200.34444,200
Nov 12, 2020199.20199.56196.76197.75197.75536,200
Nov 11, 2020199.55200.05198.74199.62199.62323,200
Nov 10, 2020197.93198.58196.00198.08198.08438,500
Nov 09, 2020202.87203.79198.30198.50198.50711,400
Nov 06, 2020196.30197.09195.13196.52196.52684,200
Nov 05, 2020195.82197.29195.50196.49196.49377,900
Nov 04, 2020190.75194.85190.30192.56192.56408,700
Nov 03, 2020186.90189.31186.49188.18188.18527,500
Nov 02, 2020184.85186.03183.15184.93184.931,068,100
Oct 30, 2020183.97184.82180.78182.85182.85905,000
Oct 29, 2020183.39186.81182.52185.12185.12880,200
Oct 28, 2020186.11186.50182.92183.19183.19962,000
Oct 27, 2020190.48190.65189.51189.52189.521,046,600
Oct 26, 2020191.74192.27188.10190.15190.15742,100
Oct 23, 2020193.82193.82192.27193.81193.81669,800
Oct 22, 2020192.25193.44190.89193.17193.17431,300
Oct 21, 2020192.55193.65191.85191.85191.85430,600
Oct 20, 2020192.81194.37192.19192.44192.44262,600
Oct 19, 2020195.34195.88191.43191.80191.80357,400
Oct 16, 2020195.58196.59194.61194.61194.61561,500
Oct 15, 2020192.69195.14192.29194.84194.841,817,700
Oct 14, 2020196.58197.27194.68195.16195.16292,300
Oct 13, 2020197.32197.32195.80196.34196.34316,300
Oct 12, 2020195.84198.20195.63197.31197.31443,100
Oct 09, 2020193.76194.69193.37194.32194.32457,000
Oct 08, 2020192.28192.71191.69192.59192.59498,900
Oct 07, 2020189.45191.45189.45190.93190.93255,800
Oct 06, 2020190.42191.70187.43187.70187.70473,500
Oct 05, 2020188.21190.35188.21190.27190.27463,400
Oct 02, 2020185.47188.03184.98186.94186.94499,700
Oct 01, 2020188.48189.19187.45188.51188.51552,400
Sep 30, 2020186.00188.93186.00187.15187.15676,700
Sep 29, 2020186.58186.97185.36185.77185.77539,700
Sep 28, 2020186.09187.02185.60186.75186.75603,600
Sep 25, 2020180.15184.00179.66183.59183.59743,700
Sep 24, 2020179.34182.38178.29180.46180.461,630,300
Sep 23, 2020184.82184.91179.84180.06180.06377,300
Sep 23, 20200.765 Dividend
Sep 22, 2020184.50185.56182.81185.25184.49343,300
Sep 21, 2020182.69183.51180.37183.47182.71551,700
Sep 18, 2020188.03188.20183.81185.37184.601,103,300
Sep 17, 2020186.09188.23185.67187.32186.55359,300
Sep 16, 2020190.56191.38188.90188.99188.21368,100
Sep 15, 2020190.30190.71189.10189.71188.93413,100
Sep 14, 2020187.89189.43187.73188.69187.91322,400
Sep 11, 2020187.08187.43184.12185.78185.01723,000
Sep 10, 2020190.20190.62185.30185.87185.10466,800
Sep 09, 2020187.78190.29187.24188.88188.10440,100
Sep 08, 2020187.21187.89185.07185.16184.40710,800
Sep 04, 2020192.83193.60186.19190.56189.772,830,800
Sep 03, 2020198.23198.30190.83192.40191.611,150,200
Sep 02, 2020198.00199.87196.93199.44198.62820,600
Sep 01, 2020195.48196.91194.99196.79195.98470,900
Aug 31, 2020195.46195.99194.65195.15194.341,074,000
Aug 28, 2020194.86195.44194.09195.26194.45343,000
Aug 27, 2020194.12194.99193.08193.97193.17434,100
Aug 26, 2020191.96193.74191.74193.52192.72568,500
Aug 25, 2020191.31191.62190.58191.57190.78608,600
Aug 24, 2020190.66190.94189.85190.91190.12393,000
Aug 21, 2020188.53189.30188.30189.09188.31328,400
Aug 20, 2020186.79188.90186.59188.53187.75521,100
Aug 19, 2020189.02189.25187.60187.98187.20886,800
Aug 18, 2020188.57189.02187.64188.76187.98404,400
Aug 17, 2020188.06188.49187.95188.37187.59413,200
Aug 14, 2020187.28187.84186.94187.50186.73388,500
Aug 13, 2020187.26188.39187.01187.60186.83454,400
Aug 12, 2020186.81188.16186.78187.61186.84933,700
Aug 11, 2020187.47187.80184.82185.20184.44433,400
Aug 10, 2020186.63186.83185.35186.67185.90444,200
Aug 07, 2020185.73186.46184.97186.28185.51355,600
Aug 06, 2020184.97186.39184.77186.36185.59671,900
Aug 05, 2020184.97185.41184.78185.23184.47300,700
Aug 04, 2020183.00184.02182.73184.00183.24513,000
Aug 03, 2020182.98183.82182.63183.44182.68863,800
Jul 31, 2020181.84181.89179.07181.87181.12874,000
Jul 30, 2020179.37180.93178.28180.68179.93359,600
Jul 29, 2020179.44181.59179.44181.32180.57501,300
Jul 28, 2020179.56180.33178.73178.95178.21393,100
Jul 27, 2020179.07180.22178.64180.19179.45470,900
Jul 24, 2020179.03179.35177.78178.60177.86376,800
Jul 23, 2020181.85182.45179.05179.87179.13473,600
Jul 22, 2020180.80182.29180.80182.15181.40379,700
Jul 21, 2020182.15182.16180.51180.98180.23811,300
Jul 20, 2020179.09181.14178.67180.83180.08467,800
Jul 17, 2020179.18179.59178.02179.17178.43345,900
Jul 16, 2020178.06178.81177.57178.47177.73475,600
Jul 15, 2020179.48179.68177.58179.12178.38445,700
Jul 14, 2020174.38177.49173.43177.38176.65607,700
Jul 13, 2020178.43179.79174.75175.01174.291,571,900
Jul 10, 2020175.02177.08174.26177.01176.28545,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...