IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020184.05184.55183.68184.11184.11620,300
Jan 16, 2020182.92183.62182.85183.60183.60941,500
Jan 15, 2020181.61182.61181.58182.07182.07558,400
Jan 14, 2020181.72182.34181.37181.74181.74839,300
Jan 13, 2020181.02181.93180.76181.89181.891,590,600
Jan 10, 2020181.56181.56180.36180.58180.581,118,300
Jan 09, 2020180.96181.17180.50181.08181.08749,400
Jan 08, 2020179.07180.64178.97179.90179.901,046,200
Jan 07, 2020179.14179.40178.70179.01179.011,196,900
Jan 06, 2020177.72179.48177.24179.44179.44672,700
Jan 03, 2020178.00179.40178.00178.82178.82879,800
Jan 02, 2020179.28179.96178.74179.96179.96689,800
Dec 31, 2019177.56178.54177.46178.42178.421,431,800
Dec 30, 2019179.03179.06177.67178.01178.01714,600
Dec 27, 2019179.46179.67178.63178.93178.93717,700
Dec 26, 2019178.41179.05178.22178.97178.97412,500
Dec 24, 2019178.23178.25177.92178.09178.09137,300
Dec 23, 2019178.44178.44178.03178.14178.14428,000
Dec 20, 2019177.74178.19177.65177.97177.971,617,700
Dec 19, 2019176.43177.10176.31177.04177.04661,000
Dec 18, 2019176.55176.62176.23176.26176.262,796,500
Dec 17, 2019176.55176.60176.20176.28176.281,076,800
Dec 16, 2019176.01176.61176.01176.24176.24873,400
Dec 16, 20190.836 Dividend
Dec 13, 2019175.72176.59175.12175.77174.93995,100
Dec 12, 2019174.29176.19174.12175.75174.91776,900
Dec 11, 2019174.08174.44173.84174.26173.43701,100
Dec 10, 2019174.04174.39173.55173.90173.07808,800
Dec 09, 2019174.37174.76173.99174.06173.23474,300
Dec 06, 2019174.27174.86174.27174.55173.72848,000
Dec 05, 2019173.20173.20172.33173.09172.27770,100
Dec 04, 2019172.44173.17172.22172.73171.911,198,100
Dec 03, 2019171.17171.84170.42171.78170.96841,900
Dec 02, 2019174.62174.79172.65172.89172.07989,000
Nov 29, 2019174.82174.91174.26174.39173.56515,100
Nov 27, 2019174.73175.13174.32175.13174.30777,400
Nov 26, 2019173.92174.42173.76174.23173.40748,900
Nov 25, 2019173.11173.90173.07173.84173.01886,000
Nov 22, 2019172.60172.64171.90172.50171.68644,800
Nov 21, 2019172.55172.56171.71172.07171.25683,300
Nov 20, 2019172.65173.04171.45172.47171.652,821,100
Nov 19, 2019173.39173.39172.60173.03172.21547,200
Nov 18, 2019172.77173.16172.48172.95172.13755,500
Nov 15, 2019172.43172.88172.03172.87172.05643,800
Nov 14, 2019171.14171.61170.85171.61170.79242,000
Nov 13, 2019170.65171.58170.56171.30170.49537,600
Nov 12, 2019171.13171.84170.86171.20170.39374,300
Nov 11, 2019170.70171.03170.29170.96170.152,095,100
Nov 08, 2019170.55171.18170.13171.17170.36534,500
Nov 07, 2019171.03171.44170.46170.71169.90951,200
Nov 06, 2019170.17170.27169.58170.17169.36443,500
Nov 05, 2019170.60170.66169.98170.19169.38781,600
Nov 04, 2019170.67170.67170.12170.29169.48784,000
Nov 01, 2019168.89169.69168.84169.67168.861,188,800
Oct 31, 2019168.56168.56167.25167.99167.192,790,800
Oct 30, 2019168.22168.77167.35168.57167.77775,400
Oct 29, 2019167.99168.63167.85168.02167.22871,700
Oct 28, 2019167.96168.47167.90168.12167.321,156,500
Oct 25, 2019166.08167.49166.00167.17166.37996,700
Oct 24, 2019166.64166.79165.90166.49165.70621,200
Oct 23, 2019165.55166.08165.31166.03165.24298,300
Oct 22, 2019166.60166.62165.55165.65164.86582,100
Oct 21, 2019165.98166.28165.66166.20165.41295,800
Oct 18, 2019165.57165.84164.47165.14164.35546,600
Oct 17, 2019166.05166.33165.45165.84165.051,361,700
Oct 16, 2019165.05165.73165.02165.28164.491,803,000
Oct 15, 2019164.74166.12164.70165.73164.94665,300
Oct 14, 2019164.01164.43163.90164.15163.37515,100
Oct 11, 2019164.17165.58164.17164.29163.51682,900
Oct 10, 2019161.48163.03161.30162.49161.72462,300
Oct 09, 2019161.19162.04160.88161.50160.73482,900
Oct 08, 2019161.44161.77159.94159.96159.20932,900
Oct 07, 2019162.89163.72162.42162.62161.85812,500
Oct 04, 2019161.50163.37161.50163.21162.43834,400
Oct 03, 2019159.54161.06157.92161.06160.291,649,200
Oct 02, 2019161.57161.63158.93159.70158.94991,500
Oct 01, 2019164.96165.39162.36162.57161.80746,600
Sep 30, 2019164.09164.91164.05164.54163.76945,900
Sep 27, 2019165.16165.16162.79163.68162.90971,600
Sep 26, 2019165.10165.13163.87164.62163.841,133,300
Sep 25, 2019164.13165.33163.30165.08164.29842,900
Sep 24, 2019166.16166.31163.55164.09163.31947,800
Sep 24, 20190.722 Dividend
Sep 23, 2019165.78166.62165.65166.21164.70373,400
Sep 20, 2019167.33167.52165.73166.15164.641,876,800
Sep 19, 2019167.29167.84166.82166.95165.43492,400
Sep 18, 2019166.77167.05165.40166.92165.40644,700
Sep 17, 2019166.30167.03166.30166.98165.46326,900
Sep 16, 2019166.30166.72166.10166.55165.042,025,500
Sep 13, 2019167.32167.52166.70166.91165.391,006,400
Sep 12, 2019167.11167.71166.61167.08165.56627,400
Sep 11, 2019165.55166.59165.14166.59165.08912,500
Sep 10, 2019164.91165.31164.06165.28163.78876,100
Sep 09, 2019165.94165.98164.73165.28163.78604,100
Sep 06, 2019165.55165.75165.08165.35163.851,123,900
Sep 05, 2019164.50165.72164.50165.25163.75378,300
Sep 04, 2019162.64163.11162.20163.03161.55899,600
Sep 03, 2019161.29161.81160.56161.32159.86551,800
Aug 30, 2019163.26163.29161.71162.36160.89634,300
Aug 29, 2019161.86162.67161.31162.37160.90462,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...