IWB - iShares Russell 1000 ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019166.87166.87165.13165.18165.18505,400
Jul 18, 2019165.24166.36165.01166.19166.19671,200
Jul 17, 2019166.60166.88165.52165.52165.52578,100
Jul 16, 2019167.11167.21166.42166.63166.631,043,700
Jul 15, 2019167.32167.46166.85167.18167.18757,600
Jul 12, 2019166.64167.16166.47167.14167.14879,900
Jul 11, 2019166.33166.45165.71166.27166.27976,900
Jul 10, 2019165.92166.56165.52166.01166.01988,400
Jul 09, 2019164.25165.42164.25165.24165.241,561,400
Jul 08, 2019165.09165.23164.63164.97164.97798,900
Jul 05, 2019165.25165.99164.51165.79165.79445,400
Jul 03, 2019165.17166.05165.08166.02166.02250,100
Jul 02, 2019164.31164.80163.81164.80164.801,473,600
Jul 01, 2019164.88165.03163.60164.24164.241,284,000
Jun 28, 2019162.52163.16162.27162.79162.791,094,400
Jun 27, 2019161.67162.22161.59161.98161.98505,600
Jun 26, 2019161.96162.31161.19161.25161.25471,500
Jun 25, 2019163.05163.05161.34161.47161.47485,600
Jun 24, 2019163.45163.58162.94162.95162.951,104,000
Jun 21, 2019163.46164.12163.16163.27163.27885,000
Jun 20, 2019163.75163.87162.45163.68163.68845,300
Jun 19, 2019161.80162.43161.26162.08162.08485,100
Jun 18, 2019161.04162.38160.97161.58161.58835,700
Jun 17, 2019160.07160.45159.93160.07160.07291,400
Jun 17, 20190.874 Dividend
Jun 14, 2019160.90161.15160.34160.75159.88367,000
Jun 13, 2019160.95161.26160.56161.07160.19411,300
Jun 12, 2019160.51160.83160.06160.37159.50578,200
Jun 11, 2019161.84162.05160.26160.60159.73847,200
Jun 10, 2019160.84161.76160.64160.64159.77974,900
Jun 07, 2019159.00160.51158.94159.85158.98963,800
Jun 06, 2019157.63158.81157.20158.39157.53911,400
Jun 05, 2019157.04157.46155.94157.40156.541,001,700
Jun 04, 2019154.15156.17153.88156.12155.27837,600
Jun 03, 2019153.13153.81151.89152.73151.901,034,000
May 31, 2019153.50154.06153.02153.15152.32923,400
May 30, 2019155.17155.73154.45155.06154.22765,000
May 29, 2019155.04155.27153.85154.69153.851,139,100
May 28, 2019157.44157.99155.81155.84154.992,504,000
May 24, 2019157.62158.02156.84157.20156.35562,400
May 23, 2019157.48157.48155.98156.84155.991,278,200
May 22, 2019158.78159.44158.54158.84157.98303,400
May 21, 2019158.88159.60158.84159.38158.51514,900
May 20, 2019157.93158.68157.40157.95157.09746,000
May 17, 2019158.76160.53158.61158.97158.11847,700
May 16, 2019159.01160.90159.00160.10159.23667,200
May 15, 2019156.68158.97156.61158.55157.691,123,200
May 14, 2019156.84158.61156.79157.61156.752,159,300
May 13, 2019157.22157.74155.69156.28155.43764,600
May 10, 2019159.03160.78157.16160.33159.46935,000
May 09, 2019158.71159.89157.67159.66158.791,458,700
May 08, 2019160.07161.06159.74160.01159.141,344,900
May 07, 2019161.62161.92159.10160.38159.511,292,000
May 06, 2019160.96163.29160.91163.01162.12966,100
May 03, 2019162.89163.76162.83163.61162.721,283,000
May 02, 2019162.20162.82161.05162.08161.201,285,500
May 01, 2019163.97164.07162.33162.33161.45879,500
Apr 30, 2019163.29163.70162.40163.50162.611,612,900
Apr 29, 2019163.33163.83163.26163.49162.60781,900
Apr 26, 2019162.47163.28162.06163.27162.38907,900
Apr 25, 2019162.57162.82161.72162.48161.60877,800
Apr 24, 2019162.89163.11162.51162.60161.72833,700
Apr 23, 2019161.67163.04161.53162.88161.991,131,700
Apr 22, 2019160.81161.49160.75161.42160.54854,200
Apr 18, 2019161.45161.45160.53161.28160.401,178,100
Apr 17, 2019162.17162.17160.77161.07160.191,209,400
Apr 16, 2019162.01162.04161.15161.55160.67652,600
Apr 15, 2019161.63161.70160.95161.46160.58707,300
Apr 12, 2019161.47161.73161.01161.55160.67876,300
Apr 11, 2019160.77160.77160.12160.51159.64718,700
Apr 10, 2019160.08160.53159.91160.45159.58676,700
Apr 09, 2019160.13160.31159.53159.82158.95386,500
Apr 08, 2019160.31160.78159.90160.74159.871,036,900
Apr 05, 2019160.18160.62160.09160.57159.701,222,600
Apr 04, 2019159.53159.98159.11159.81158.94887,100
Apr 03, 2019159.82160.18159.08159.52158.651,078,400
Apr 02, 2019159.14159.28158.64159.14158.27855,400
Apr 01, 2019158.42159.23158.30159.14158.27764,200
Mar 29, 2019157.10157.39156.47157.31156.451,371,700
Mar 28, 2019155.96156.46155.27156.26155.41440,100
Mar 27, 2019156.35156.73154.59155.56154.711,657,900
Mar 26, 2019156.24156.93155.49156.31155.461,129,100
Mar 25, 2019155.04155.83154.39155.21154.371,508,700
Mar 22, 2019157.64157.91155.29155.29154.451,916,700
Mar 21, 2019156.10158.71156.10158.40157.542,757,800
Mar 20, 2019157.00157.76155.94156.64155.792,423,300
Mar 20, 20190.627 Dividend
Mar 19, 2019158.41158.88157.29157.86156.382,367,900
Mar 18, 2019157.34158.01157.20157.78156.301,176,300
Mar 15, 2019156.79157.71156.73157.26155.782,561,700
Mar 14, 2019156.56156.83156.21156.52155.05902,600
Mar 13, 2019156.10157.15156.06156.59155.121,021,300
Mar 12, 2019155.29155.90155.26155.54154.08791,800
Mar 11, 2019153.20155.08153.20155.03153.57835,400
Mar 08, 2019151.94152.87151.66152.81151.381,130,800
Mar 07, 2019154.08154.08152.60153.12151.681,633,000
Mar 06, 2019155.43155.46154.17154.31152.86741,400
Mar 05, 2019155.69155.77155.02155.40153.94468,700
Mar 04, 2019156.87157.05154.18155.58154.12754,500
Mar 01, 2019156.21156.46155.30156.28154.81733,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...