IWB - iShares Russell 1000 ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 10, 2018146.22147.15143.66146.56146.562,802,400
Dec 07, 2018149.61150.58145.81146.38146.381,875,000
Dec 06, 2018147.72149.89145.72149.89149.892,899,700
Dec 04, 2018154.58154.80149.87150.16150.162,187,100
Dec 03, 2018155.81155.95154.03155.01155.011,847,400
Nov 30, 2018151.99153.39151.85153.13153.132,444,000
Nov 29, 2018152.01152.99151.14152.09152.091,657,200
Nov 28, 2018149.59152.35149.00152.34152.343,370,700
Nov 27, 2018147.86148.92147.61148.90148.901,658,100
Nov 26, 2018147.69148.61147.41148.56148.561,804,700
Nov 23, 2018146.13147.09146.08146.33146.33599,700
Nov 21, 2018147.48148.26147.13147.14147.141,407,500
Nov 20, 2018147.02148.05145.96146.52146.521,685,600
Nov 19, 2018151.52151.64148.69149.26149.261,708,300
Nov 16, 2018150.71152.38150.53151.82151.821,152,500
Nov 15, 2018149.07151.71148.13151.50151.501,377,200
Nov 14, 2018152.06152.34148.92149.82149.821,747,500
Nov 13, 2018151.41152.71150.48150.92150.921,073,500
Nov 12, 2018153.73153.73150.86151.10151.10670,800
Nov 09, 2018154.77154.83153.18154.08154.082,015,000
Nov 08, 2018155.43156.04154.92155.59155.59697,400
Nov 07, 2018154.13156.01153.86155.93155.93731,600
Nov 06, 2018151.82152.88151.82152.78152.781,744,900
Nov 05, 2018151.35152.19150.75151.81151.811,420,300
Nov 02, 2018152.65152.89149.82151.06151.06552,100
Nov 01, 2018150.73152.08150.11151.95151.95860,000
Oct 31, 2018150.20151.61150.07150.24150.241,605,300
Oct 30, 2018146.27148.73146.07148.59148.591,603,300
Oct 29, 2018149.14149.93144.16146.27146.273,437,500
Oct 26, 2018147.46149.05145.44147.18147.184,358,500
Oct 25, 2018148.13150.69147.68149.75149.752,765,300
Oct 24, 2018151.68151.88146.84147.07147.071,511,600
Oct 23, 2018150.23152.48149.07151.75151.751,355,500
Oct 22, 2018153.65153.85152.21152.61152.61947,700
Oct 19, 2018153.80155.06152.89153.23153.23909,000
Oct 18, 2018155.21155.51152.72153.48153.481,358,900
Oct 17, 2018155.79156.14154.23155.77155.771,972,100
Oct 16, 2018153.60155.98153.33155.73155.732,018,200
Oct 15, 2018152.94153.83152.29152.49152.491,881,300
Oct 12, 2018153.78153.78151.18153.17153.171,565,100
Oct 11, 2018153.80154.80150.22151.21151.212,760,900
Oct 10, 2018159.11159.12154.23154.40154.401,810,300
Oct 09, 2018159.45160.31159.18159.52159.52952,600
Oct 08, 2018159.50160.03158.51159.73159.73898,500
Oct 05, 2018160.90161.28158.95159.89159.891,552,300
Oct 04, 2018161.87161.87159.88160.88160.881,002,600
Oct 03, 2018162.73162.97162.00162.25162.25899,700
Oct 02, 2018162.17162.49161.83162.05162.05400,600
Oct 01, 2018162.62162.93161.81162.18162.18723,200
Sep 28, 2018161.39162.09161.39161.71161.711,274,200
Sep 27, 2018161.58162.41161.46161.74161.74508,700
Sep 26, 2018162.09162.63161.09161.31161.311,086,900
Sep 26, 20180.74 Dividend
Sep 25, 2018162.95163.04162.47162.54161.80610,000
Sep 24, 2018162.93162.97162.36162.71161.97710,000
Sep 21, 2018163.96164.13163.17163.29162.551,926,100
Sep 20, 2018162.90163.63162.85163.43162.69640,700
Sep 19, 2018162.08162.44161.99162.16161.42587,200
Sep 18, 2018161.34162.41161.34162.07161.33687,300
Sep 17, 2018162.09162.21161.06161.21160.48923,500
Sep 14, 2018162.25162.41161.70162.21161.471,022,700
Sep 13, 2018161.83162.24161.64162.08161.341,356,700
Sep 12, 2018161.08161.48160.58161.19160.46551,700
Sep 11, 2018160.23161.39159.97161.16160.431,036,900
Sep 10, 2018160.92161.04160.47160.57159.84760,800
Sep 07, 2018160.05160.93159.85160.25159.521,026,600
Sep 06, 2018161.15161.44159.99160.63159.901,372,000
Sep 05, 2018161.41161.46160.43161.15160.42969,900
Sep 04, 2018161.59161.84160.98161.65160.91911,500
Aug 31, 2018161.50162.09161.33161.83161.09483,900
Aug 30, 2018162.18162.40161.46161.79161.05658,100
Aug 29, 2018161.75162.63161.64162.50161.76780,600
Aug 28, 2018161.84162.23161.34161.61160.871,025,800
Aug 27, 2018160.99161.64160.99161.52160.78734,300
Aug 24, 2018159.72160.40159.71160.30159.57556,800
Aug 23, 2018159.45159.97159.14159.27158.54580,800
Aug 22, 2018159.34159.87159.26159.58158.85682,600
Aug 21, 2018159.50160.13159.46159.58158.851,240,400
Aug 20, 2018159.05159.32158.78159.13158.41784,200
Aug 17, 2018157.97159.04157.84158.79158.07799,400
Aug 16, 2018157.85158.75157.84158.21157.49793,100
Aug 15, 2018157.34157.68156.05156.94156.231,097,400
Aug 14, 2018157.65158.32157.42158.18157.46820,200
Aug 13, 2018157.93158.33156.99157.12156.40934,700
Aug 10, 2018157.92158.31157.40157.78157.061,144,900
Aug 09, 2018159.11159.36158.74158.82158.10311,700
Aug 08, 2018158.94159.22158.70158.95158.23537,100
Aug 07, 2018158.96159.30158.91159.02158.30439,800
Aug 06, 2018157.93158.71157.74158.58157.86915,300
Aug 03, 2018157.40157.91157.27157.90157.18820,200
Aug 02, 2018155.50157.39155.47157.24156.52620,400
Aug 01, 2018156.66157.03155.93156.36155.65865,200
Jul 31, 2018156.30156.97156.00156.52155.811,146,500
Jul 30, 2018156.69156.81155.41155.70154.991,003,400
Jul 27, 2018157.99158.15156.07156.68155.971,072,300
Jul 26, 2018157.62158.22157.62157.78157.06761,900
Jul 25, 2018156.66158.26156.66158.12157.40951,200
Jul 24, 2018157.10157.42156.28156.76156.05742,400
Jul 23, 2018155.89156.37155.62156.27155.56409,600
Jul 20, 2018156.17156.45155.93156.02155.31445,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...