Canada markets open in 5 hours 46 minutes

iShares Russell 1000 ETF (IWB)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
281.14+3.31 (+1.19%)
At close: 04:00PM EDT
285.96 +4.82 (+1.71%)
After hours: 05:29PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024281.39281.99279.67281.14281.14459,439
May 02, 2024277.35278.25274.72277.83277.83449,700
May 01, 2024275.73279.44274.79275.18275.18878,900
Apr 30, 2024279.41280.01275.86275.98275.981,491,800
Apr 29, 2024280.32280.85278.90280.52280.52200,000
Apr 26, 2024278.52280.30278.23279.45279.45542,000
Apr 25, 2024274.38277.32273.57276.80276.80296,200
Apr 24, 2024278.73279.09276.75277.92277.92393,500
Apr 23, 2024275.84278.41275.65277.99277.99599,900
Apr 22, 2024273.53276.16272.42274.74274.74538,800
Apr 19, 2024274.14275.00271.54272.21272.21533,800
Apr 18, 2024275.58276.95273.92274.48274.48603,300
Apr 17, 2024277.93278.02274.20275.10275.10787,200
Apr 16, 2024277.46278.24275.93276.69276.691,519,500
Apr 15, 2024283.09283.23276.76277.14277.14681,200
Apr 12, 2024283.02283.67279.94280.80280.80795,000
Apr 11, 2024283.78285.65281.71284.94284.94508,800
Apr 10, 2024282.43284.03281.79283.06283.06736,900
Apr 09, 2024286.37286.65283.25285.98285.98515,700
Apr 08, 2024285.75286.28285.14285.81285.81470,700
Apr 05, 2024283.08286.35282.88285.39285.39581,600
Apr 04, 2024287.72288.22282.14282.37282.37406,300
Apr 03, 2024284.72286.59284.70285.77285.77615,800
Apr 02, 2024284.99285.41284.10285.38285.38398,300
Apr 01, 2024288.35288.56286.72287.40287.40558,300
Mar 28, 2024287.91288.75287.85288.03288.03858,000
Mar 27, 2024287.03288.10285.97288.10288.10579,100
Mar 26, 2024286.84286.98285.33285.34285.34523,500
Mar 25, 2024286.12286.61285.88285.89285.89368,000
Mar 22, 2024287.16287.49286.51286.67286.67764,300
Mar 21, 2024287.86288.40287.26287.34287.34542,900
Mar 21, 20240.869 Dividend
Mar 20, 2024284.39287.29284.16287.20286.33533,200
Mar 19, 2024282.24284.53281.94284.42283.561,297,300
Mar 18, 2024283.23284.15282.60282.87282.011,006,300
Mar 15, 2024281.22282.27280.49281.08280.231,599,200
Mar 14, 2024284.54284.54281.39283.08282.221,554,200
Mar 13, 2024284.24284.62283.08283.91283.05763,400
Mar 12, 2024282.49284.51281.07284.29283.431,033,200
Mar 11, 2024280.90281.71279.90281.38280.53740,400
Mar 08, 2024283.89285.22281.34281.60280.75629,000
Mar 07, 2024282.32283.90281.87283.48282.62698,100
Mar 06, 2024281.11281.84279.84280.67279.821,098,900
Mar 05, 2024280.80280.97277.86279.05278.21759,100
Mar 04, 2024281.99282.99281.81282.02281.17567,700
Mar 01, 2024280.18282.41279.87282.23281.38632,500
Feb 29, 2024279.58280.58278.20279.77278.922,513,300
Feb 28, 2024278.19279.08277.96278.65277.81417,200
Feb 27, 2024278.86279.19277.96279.08278.24495,800
Feb 26, 2024279.54279.83278.44278.49277.65919,400
Feb 23, 2024279.95280.56278.91279.31278.46738,800
Feb 22, 2024276.90279.66276.75279.27278.42880,600
Feb 21, 2024272.33273.72271.70273.68272.85383,700
Feb 20, 2024274.08274.45272.26273.58272.75472,200
Feb 16, 2024276.07277.02274.78275.08274.251,377,900
Feb 15, 2024275.05276.63274.74276.48275.64491,500
Feb 14, 2024273.42274.80272.23274.61273.78372,700
Feb 13, 2024271.90272.90269.98271.89271.07450,900
Feb 12, 2024275.76277.19275.42275.84275.01462,900
Feb 09, 2024274.70276.02274.39275.84275.01376,500
Feb 08, 2024273.77274.40273.55274.29273.461,904,800
Feb 07, 2024272.63274.13272.30273.87273.041,772,600
Feb 06, 2024271.30271.68270.48271.48270.66401,700
Feb 05, 2024271.44271.44269.24270.56269.74488,100
Feb 02, 2024269.31272.69269.03271.86271.04390,400
Feb 01, 2024266.92269.22266.02269.22268.41641,600
Jan 31, 2024268.77269.21265.70265.77264.97788,600
Jan 30, 2024270.16270.55269.74270.21269.39669,000
Jan 29, 2024268.46270.54268.17270.54269.72364,200
Jan 26, 2024268.22269.11267.74268.18267.37283,300
Jan 25, 2024268.15268.56267.01268.32267.51528,400
Jan 24, 2024268.50268.97266.88267.04266.23298,100
Jan 23, 2024266.81267.06265.89266.90266.09296,300
Jan 22, 2024266.47267.28265.90266.24265.43765,400
Jan 19, 2024263.39265.64262.48265.50264.701,331,000
Jan 18, 2024261.13262.54260.02262.22261.43390,700
Jan 17, 2024259.75260.25258.68259.90259.11314,400
Jan 16, 2024261.59262.40260.49261.46260.67434,800
Jan 12, 2024263.05263.76261.80262.44261.65356,500
Jan 11, 2024263.01263.37260.17262.40261.61759,300
Jan 10, 2024261.24263.04261.08262.60261.811,523,900
Jan 09, 2024260.20261.75259.79261.30260.51411,900
Jan 08, 2024258.10261.66258.10261.56260.77724,400
Jan 05, 2024257.39259.22257.07257.93257.15836,000
Jan 04, 2024257.78259.45257.36257.46256.68885,200
Jan 03, 2024259.27259.54257.86258.18257.40543,400
Jan 02, 2024260.32261.27259.42260.67259.881,326,700
Dec 29, 2023263.01263.32261.25262.26261.471,406,900
Dec 28, 2023263.05263.59262.95263.17262.37491,500
Dec 27, 2023262.65263.19262.20263.08262.28722,200
Dec 26, 2023261.83263.08261.59262.59261.80941,800
Dec 22, 2023261.37262.37260.35261.38260.59626,400
Dec 21, 2023259.64261.00258.69260.90260.11946,100
Dec 20, 2023261.58262.59258.04258.12257.341,269,300
Dec 20, 20230.976 Dividend
Dec 19, 2023261.64263.03261.64263.02261.25843,400
Dec 18, 2023260.94261.77260.62261.17259.411,200,100
Dec 15, 2023260.06260.60259.36259.95258.203,946,000
Dec 14, 2023260.44261.35258.77260.36258.611,449,800
Dec 13, 2023255.60259.27255.30259.25257.512,770,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...