New Zealand markets close in 6 hours 7 minutes

iShares Russell 1000 ETF (IWB)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
303.30+0.27 (+0.09%)
At close: 04:00PM EDT
303.60 +0.30 (+0.10%)
After hours: 06:19PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 2024303.57303.83302.73303.30303.30351,331
05 Jul 2024301.71303.19301.12303.03303.03923,400
03 Jul 2024300.14301.60300.02301.29301.29372,600
02 Jul 2024297.35300.17297.34300.17300.17729,400
01 Jul 2024298.58298.65296.80298.15298.15607,600
28 Jun 2024299.42300.83297.02297.54297.545,820,500
27 Jun 2024298.26298.97297.80298.69298.69566,000
26 Jun 2024297.30298.58296.91298.27298.27740,000
25 Jun 2024297.45298.10296.68297.87297.87482,500
24 Jun 2024297.49299.12296.94297.01297.01769,200
21 Jun 2024297.80298.07296.72297.64297.64555,800
20 Jun 2024299.20299.59297.03297.69297.69423,100
18 Jun 2024298.02298.78297.83298.72298.72711,700
17 Jun 2024295.46298.69295.01297.94297.941,738,400
14 Jun 2024294.99295.75294.17295.75295.75466,500
13 Jun 2024296.52296.52294.27295.68295.68516,300
12 Jun 2024295.89296.94294.96295.52295.52874,000
11 Jun 2024291.66293.05290.29293.05293.051,205,000
11 Jun 20240.733 Dividend
10 Jun 2024291.60293.26291.32293.06292.33437,200
07 Jun 2024291.91293.61291.34292.13291.40572,600
06 Jun 2024292.75293.10291.59292.59291.86683,900
05 Jun 2024290.69292.69289.28292.61291.88399,200
04 Jun 2024288.62289.69287.51289.33288.61760,700
03 Jun 2024290.03290.08286.40289.07288.35590,200
31 May 2024287.29289.12284.20288.86288.143,401,800
30 May 2024287.42287.97285.88286.67285.952,367,400
29 May 2024288.09288.94287.94288.24287.522,751,000
28 May 2024291.06291.06289.02290.30289.57880,800
24 May 2024289.36290.93289.02290.42289.69802,000
23 May 2024292.65292.65287.94288.55287.83782,200
22 May 2024291.48291.81289.75290.85290.12893,000
21 May 2024290.69291.91290.67291.81291.08809,300
20 May 2024290.95292.00290.76291.32290.59555,500
17 May 2024290.55290.91289.76290.91290.181,284,800
16 May 2024291.22291.96290.35290.40289.67517,200
15 May 2024289.13291.34288.75291.20290.47754,400
14 May 2024286.31287.89286.17287.60286.881,179,500
13 May 2024287.18287.18285.84286.30285.58648,500
10 May 2024286.81287.25285.60286.17285.45718,700
09 May 2024284.38285.96283.96285.96285.241,019,400
08 May 2024283.32284.48283.18284.23283.52579,200
07 May 2024284.52285.11283.98284.27283.56641,600
06 May 2024282.46284.19282.28284.19283.48379,700
03 May 2024281.39281.99279.67281.14280.44459,400
02 May 2024277.35278.25274.72277.83277.14449,700
01 May 2024275.73279.44274.79275.18274.49878,900
30 Apr 2024279.41280.01275.86275.98275.291,491,800
29 Apr 2024280.32280.85278.90280.52279.82200,000
26 Apr 2024278.52280.30278.23279.45278.75542,000
25 Apr 2024274.38277.32273.57276.80276.11296,200
24 Apr 2024278.73279.09276.75277.92277.22393,500
23 Apr 2024275.84278.41275.65277.99277.29599,900
22 Apr 2024273.53276.16272.42274.74274.05538,800
19 Apr 2024274.14275.00271.54272.21271.53533,800
18 Apr 2024275.58276.95273.92274.48273.79603,300
17 Apr 2024277.93278.02274.20275.10274.41787,200
16 Apr 2024277.46278.24275.93276.69276.001,519,500
15 Apr 2024283.09283.23276.76277.14276.45681,200
12 Apr 2024283.02283.67279.94280.80280.10795,000
11 Apr 2024283.78285.65281.71284.94284.23508,800
10 Apr 2024282.43284.03281.79283.06282.35736,900
09 Apr 2024286.37286.65283.25285.98285.26515,700
08 Apr 2024285.75286.28285.14285.81285.10470,700
05 Apr 2024283.08286.35282.88285.39284.68581,600
04 Apr 2024287.72288.22282.14282.37281.66406,300
03 Apr 2024284.72286.59284.70285.77285.06615,800
02 Apr 2024284.99285.41284.10285.38284.67398,300
01 Apr 2024288.35288.56286.72287.40286.68558,300
28 Mar 2024287.91288.75287.85288.03287.31858,000
27 Mar 2024287.03288.10285.97288.10287.38579,100
26 Mar 2024286.84286.98285.33285.34284.63523,500
25 Mar 2024286.12286.61285.88285.89285.17368,000
22 Mar 2024287.16287.49286.51286.67285.95764,300
21 Mar 2024287.86288.40287.26287.34286.62542,900
21 Mar 20240.869 Dividend
20 Mar 2024284.39287.29284.16287.20285.61533,200
19 Mar 2024282.24284.53281.94284.42282.851,297,300
18 Mar 2024283.23284.15282.60282.87281.311,006,300
15 Mar 2024281.22282.27280.49281.08279.531,599,200
14 Mar 2024284.54284.54281.39283.08281.521,554,200
13 Mar 2024284.24284.62283.08283.91282.34763,400
12 Mar 2024282.49284.51281.07284.29282.721,033,200
11 Mar 2024280.90281.71279.90281.38279.83740,400
08 Mar 2024283.89285.22281.34281.60280.05629,000
07 Mar 2024282.32283.90281.87283.48281.92698,100
06 Mar 2024281.11281.84279.84280.67279.121,098,900
05 Mar 2024280.80280.97277.86279.05277.51759,100
04 Mar 2024281.99282.99281.81282.02280.46567,700
01 Mar 2024280.18282.41279.87282.23280.67632,500
29 Feb 2024279.58280.58278.20279.77278.232,513,300
28 Feb 2024278.19279.08277.96278.65277.11417,200
27 Feb 2024278.86279.19277.96279.08277.54495,800
26 Feb 2024279.54279.83278.44278.49276.95919,400
23 Feb 2024279.95280.56278.91279.31277.77738,800
22 Feb 2024276.90279.66276.75279.27277.73880,600
21 Feb 2024272.33273.72271.70273.68272.17383,700
20 Feb 2024274.08274.45272.26273.58272.07472,200
16 Feb 2024276.07277.02274.78275.08273.561,377,900
15 Feb 2024275.05276.63274.74276.48274.95491,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...