IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019161.45161.45160.53161.28161.281,178,100
Apr 17, 2019162.17162.17160.77161.07161.071,209,400
Apr 16, 2019162.01162.04161.15161.55161.55652,600
Apr 15, 2019161.63161.70160.95161.46161.46707,300
Apr 12, 2019161.47161.73161.01161.55161.55876,300
Apr 11, 2019160.77160.77160.12160.51160.51718,700
Apr 10, 2019160.08160.53159.91160.45160.45676,700
Apr 09, 2019160.13160.31159.53159.82159.82386,500
Apr 08, 2019160.31160.78159.90160.74160.741,036,900
Apr 05, 2019160.18160.62160.09160.57160.571,222,600
Apr 04, 2019159.53159.98159.11159.81159.81887,100
Apr 03, 2019159.82160.18159.08159.52159.521,078,400
Apr 02, 2019159.14159.28158.64159.14159.14855,400
Apr 01, 2019158.42159.23158.30159.14159.14764,200
Mar 29, 2019157.10157.39156.47157.31157.311,371,700
Mar 28, 2019155.96156.46155.27156.26156.26440,100
Mar 27, 2019156.35156.73154.59155.56155.561,657,900
Mar 26, 2019156.24156.93155.49156.31156.311,129,100
Mar 25, 2019155.04155.83154.39155.21155.211,508,700
Mar 22, 2019157.64157.91155.29155.29155.291,916,700
Mar 21, 2019156.10158.71156.10158.40158.402,757,800
Mar 20, 2019157.00157.76155.94156.64156.642,423,300
Mar 20, 20190.627 Dividend
Mar 19, 2019158.41158.88157.29157.86157.232,367,900
Mar 18, 2019157.34158.01157.20157.78157.151,176,300
Mar 15, 2019156.79157.71156.73157.26156.642,561,700
Mar 14, 2019156.56156.83156.21156.52155.90902,600
Mar 13, 2019156.10157.15156.06156.59155.971,021,300
Mar 12, 2019155.29155.90155.26155.54154.92791,800
Mar 11, 2019153.20155.08153.20155.03154.41835,400
Mar 08, 2019151.94152.87151.66152.81152.201,130,800
Mar 07, 2019154.08154.08152.60153.12152.511,633,000
Mar 06, 2019155.43155.46154.17154.31153.70741,400
Mar 05, 2019155.69155.77155.02155.40154.78468,700
Mar 04, 2019156.87157.05154.18155.58154.96754,500
Mar 01, 2019156.21156.46155.30156.28155.66733,900
Feb 28, 2019155.47155.73155.10155.19154.571,210,100
Feb 27, 2019155.21155.80154.65155.60154.98901,300
Feb 26, 2019155.51156.10155.38155.54154.92493,700
Feb 25, 2019156.38156.73155.69155.74155.121,027,900
Feb 22, 2019154.93155.57154.82155.55154.93936,300
Feb 21, 2019154.71154.89153.94154.53153.92720,800
Feb 20, 2019154.82155.34154.49155.06154.441,630,000
Feb 19, 2019154.06155.19154.06154.79154.18722,800
Feb 15, 2019153.98154.54153.84154.52153.91715,700
Feb 14, 2019152.57153.57152.05152.89152.28909,900
Feb 13, 2019153.22153.65152.91153.16152.55932,000
Feb 12, 2019151.76152.92151.64152.71152.101,239,400
Feb 11, 2019151.07151.22150.47150.80150.201,121,800
Feb 08, 2019149.67150.66149.19150.66150.06763,700
Feb 07, 2019150.85151.19149.40150.45149.851,211,300
Feb 06, 2019151.90152.19151.38151.85151.251,264,200
Feb 05, 2019151.69152.21151.38152.07151.47870,200
Feb 04, 2019150.38151.43149.93151.43150.83731,600
Feb 01, 2019150.28150.87149.79150.31149.712,394,300
Jan 31, 2019148.80150.42148.78150.08149.482,648,400
Jan 30, 2019147.52149.38147.00148.84148.251,405,400
Jan 29, 2019146.90147.20146.08146.56145.98658,300
Jan 28, 2019146.47146.81145.69146.75146.173,011,400
Jan 25, 2019147.62148.25147.43147.83147.241,517,300
Jan 24, 2019146.15146.79145.69146.51145.931,586,400
Jan 23, 2019146.66147.08144.79146.23145.651,169,300
Jan 22, 2019147.15147.23145.10146.03145.452,993,800
Jan 18, 2019147.27148.34146.84148.03147.441,537,500
Jan 17, 2019144.50146.69144.26146.15145.571,495,600
Jan 16, 2019144.81145.55144.78144.99144.41814,200
Jan 15, 2019143.27144.76143.12144.58144.011,296,100
Jan 14, 2019142.70143.51142.47143.03142.461,384,300
Jan 11, 2019143.22143.89142.87143.87143.301,593,100
Jan 10, 2019142.39143.98141.98143.90143.331,171,200
Jan 09, 2019143.05143.76142.34143.24142.671,142,100
Jan 08, 2019142.52142.78141.01142.50141.931,296,700
Jan 07, 2019140.10141.99139.68141.08140.521,994,400
Jan 04, 2019137.24140.34137.10139.93139.371,476,700
Jan 03, 2019137.60137.63135.15135.31134.771,601,100
Jan 02, 2019136.56139.15136.24138.63138.082,014,600
Dec 31, 2018138.27138.69137.18138.69138.145,336,800
Dec 28, 2018138.32139.28136.62137.31136.763,903,200
Dec 27, 2018134.44137.53132.50137.53136.986,186,400
Dec 26, 2018130.69136.33129.68136.25135.716,154,800
Dec 24, 2018132.49133.09129.86129.86129.342,289,400
Dec 21, 2018136.58138.27133.00133.43132.905,064,900
Dec 20, 2018137.72138.61134.78136.26135.727,285,900
Dec 19, 2018140.65142.86137.44138.48137.932,212,800
Dec 18, 2018141.58142.14139.71140.65140.092,654,900
Dec 17, 2018143.05143.70139.76140.57140.013,053,900
Dec 17, 20180.812 Dividend
Dec 14, 2018145.80146.43144.12144.49143.112,155,000
Dec 13, 2018147.73148.30146.49147.13145.721,915,400
Dec 12, 2018148.34149.19147.31147.33145.922,112,000
Dec 11, 2018148.45148.69145.66146.49145.093,250,100
Dec 10, 2018146.22147.15143.66146.56145.162,802,400
Dec 07, 2018149.61150.58145.81146.38144.981,875,000
Dec 06, 2018147.72149.89145.72149.89148.462,899,700
Dec 04, 2018154.58154.80149.87150.16148.722,187,100
Dec 03, 2018155.81155.95154.03155.01153.531,847,400
Nov 30, 2018151.99153.39151.85153.13151.662,444,000
Nov 29, 2018152.01152.99151.14152.09150.631,657,200
Nov 28, 2018149.59152.35149.00152.34150.883,370,700
Nov 27, 2018147.86148.92147.61148.90147.481,658,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...