IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017142.91143.16142.79143.12143.121,312,600
Oct 19, 2017141.84142.46141.59142.46142.46521,600
Oct 18, 2017142.54142.54142.28142.35142.35470,400
Oct 17, 2017142.14142.28142.01142.23142.23437,800
Oct 16, 2017142.11142.29141.92142.18142.18394,300
Oct 13, 2017142.05142.21141.89141.99141.99589,800
Oct 12, 2017141.78142.07141.71141.81141.81891,200
Oct 11, 2017141.76142.03141.63142.01142.013,868,700
Oct 10, 2017141.81142.10141.51141.79141.79412,700
Oct 09, 2017141.90141.92141.32141.50141.50328,400
Oct 06, 2017141.58141.77141.46141.76141.76609,300
Oct 05, 2017141.20141.91141.20141.88141.881,743,700
Oct 04, 2017140.76141.21140.73141.05141.05522,000
Oct 03, 2017140.75140.89140.52140.86140.86428,000
Oct 02, 2017140.13140.57140.01140.57140.57941,900
Sep 29, 2017139.48139.96139.34139.88139.88722,800
Sep 28, 2017139.19139.48139.00139.41139.411,025,100
Sep 27, 2017139.10139.50138.60139.25139.252,041,600
Sep 26, 2017138.99139.05138.57138.74138.741,061,900
Sep 26, 20170.602 Dividend
Sep 25, 2017139.33139.59138.80139.28138.68782,800
Sep 22, 2017139.27139.62139.27139.49138.89332,200
Sep 21, 2017139.78139.80139.38139.50138.901,225,400
Sep 20, 2017139.79139.89139.25139.84139.24518,600
Sep 19, 2017139.74139.81139.56139.74139.141,052,300
Sep 18, 2017139.53139.85139.39139.65139.05649,600
Sep 15, 2017139.06139.37138.76139.30138.70964,800
Sep 14, 2017138.91139.20138.79139.09138.49577,400
Sep 13, 2017138.96139.16138.82139.16138.56709,900
Sep 12, 2017138.82139.08138.73139.07138.47716,100
Sep 11, 2017137.93138.64137.93138.56137.96516,700
Sep 08, 2017137.06137.37136.93137.11136.52560,300
Sep 07, 2017137.50137.50136.98137.28136.69496,400
Sep 06, 2017137.33137.51136.95137.33136.741,312,300
Sep 05, 2017137.57137.73136.24136.86136.272,719,500
Sep 01, 2017137.89138.18137.81137.97137.37887,100
Aug 31, 2017137.07137.83137.03137.65137.06644,000
Aug 30, 2017136.15136.95135.99136.79136.20962,600
Aug 29, 2017135.21136.26135.06136.08135.49936,300
Aug 28, 2017136.28136.32135.71135.97135.381,031,700
Aug 25, 2017136.16136.54135.89135.95135.36845,900
Aug 24, 2017136.15136.31135.56135.66135.071,880,700
Aug 23, 2017135.85136.22135.79135.89135.30435,500
Aug 22, 2017135.39136.48135.36136.32135.73574,100
Aug 21, 2017134.84135.11134.39135.00134.42675,600
Aug 18, 2017134.92135.66134.56134.84134.26688,400
Aug 17, 2017136.77137.05135.10135.12134.54830,000
Aug 16, 2017137.27137.58136.95137.20136.61874,100
Aug 15, 2017137.21137.21136.76136.94136.35399,800
Aug 14, 2017136.45137.15136.43136.99136.40822,900
Aug 11, 2017135.44135.98135.39135.63135.041,053,300
Aug 10, 2017136.79136.98135.39135.42134.83951,900
Aug 09, 2017136.96137.42136.81137.37136.78382,200
Aug 08, 2017137.63138.41137.24137.53136.94705,500
Aug 07, 2017137.66137.83137.54137.81137.21320,300
Aug 04, 2017137.68137.76137.34137.55136.96558,500
Aug 03, 2017137.53137.53137.15137.30136.71448,700
Aug 02, 2017137.75137.75136.96137.57136.981,344,800
Aug 01, 2017137.70137.70137.28137.52136.93489,400
Jul 31, 2017137.60137.67137.11137.21136.621,052,200
Jul 28, 2017137.17137.43136.94137.32136.73443,600
Jul 27, 2017138.00138.00136.69137.54136.95599,200
Jul 26, 2017137.97137.98137.57137.75137.15625,600
Jul 25, 2017137.89137.98137.60137.77137.171,389,400
Jul 24, 2017137.35137.49137.10137.40136.812,966,500
Jul 21, 2017137.08137.39136.99137.34136.75526,800
Jul 20, 2017137.64137.66137.15137.46136.871,547,400
Jul 19, 2017136.90137.45136.81137.44136.85417,800
Jul 18, 2017136.34136.70136.13136.70136.11735,100
Jul 17, 2017136.58136.83136.49136.59136.00400,300
Jul 14, 2017136.00136.86135.90136.59136.00539,300
Jul 13, 2017135.88136.07135.63135.97135.38418,700
Jul 12, 2017134.75135.91134.75135.78135.191,177,800
Jul 11, 2017134.77134.97134.02134.75134.171,079,100
Jul 10, 2017134.60135.05134.52134.83134.25388,300
Jul 07, 2017134.13134.80134.06134.67134.09416,500
Jul 06, 2017134.58134.68133.70133.83133.25566,300
Jul 06, 20170.63 Dividend
Jul 05, 2017135.76135.87135.19135.76134.55377,100
Jul 03, 2017135.77136.12135.54135.57134.36276,200
Jun 30, 2017135.55135.73135.09135.27134.06674,500
Jun 29, 2017136.21136.26134.19135.03133.82525,800
Jun 28, 2017135.54136.29135.46136.18134.96573,000
Jun 27, 2017135.91136.12134.95135.00133.79701,700
Jun 26, 2017136.35136.62135.87136.07134.85390,400
Jun 23, 2017135.75136.13135.55135.92134.70964,600
Jun 22, 2017135.80136.11135.60135.68134.47949,600
Jun 21, 2017136.02136.18135.48135.75134.54953,100
Jun 20, 2017136.58136.58135.81135.81134.60407,600
Jun 19, 2017136.18136.81136.15136.74135.52588,400
Jun 16, 2017135.69135.69135.10135.68134.47794,700
Jun 15, 2017135.05135.71134.91135.67134.461,623,600
Jun 14, 2017136.30136.30135.42135.95134.732,338,200
Jun 13, 2017135.78136.18135.61136.13134.912,133,100
Jun 12, 2017135.36135.47134.87135.41134.20997,700
Jun 09, 2017135.82136.33134.65135.46134.251,388,200
Jun 08, 2017135.58135.93135.27135.62134.41708,700
Jun 07, 2017135.56135.68135.10135.55134.341,251,900
Jun 06, 2017135.38135.73135.24135.32134.11486,200
Jun 05, 2017135.80135.94135.65135.75134.54824,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...