iShares Russell 1000 ETF (IWB) Historical Stock Data
277.42 ↑2.24 (0.81%)
As of May 2, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, IWB is down -0.15% a day on average. There have been 14 days where iShares Russell 1000 ETF closed green and 16 days where IWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 275.73 | 275.18 | ↓$0.55 (-0.20%) | 274.79 | 279.44 | 878.89K |
| 2024-04-30 | 279.41 | 275.98 | ↓$3.43 (-1.23%) | 275.86 | 280.01 | 1.49M |
| 2024-04-29 | 280.32 | 280.52 | ↑$0.20 (0.07%) | 278.90 | 280.84 | 200K |
| 2024-04-26 | 278.52 | 279.45 | ↑$0.93 (0.33%) | 278.23 | 280.30 | 541.95K |
| 2024-04-25 | 274.38 | 276.80 | ↑$2.42 (0.88%) | 273.57 | 277.32 | 296.21K |
| 2024-04-24 | 278.73 | 277.92 | ↓$0.81 (-0.29%) | 276.75 | 279.08 | 393.52K |
| 2024-04-23 | 275.84 | 277.99 | ↑$2.15 (0.78%) | 275.65 | 278.41 | 599.85K |
| 2024-04-22 | 273.53 | 274.74 | ↑$1.21 (0.44%) | 272.42 | 276.16 | 538.75K |
| 2024-04-19 | 274.14 | 272.21 | ↓$1.93 (-0.70%) | 271.54 | 275.00 | 532.03K |
| 2024-04-18 | 275.58 | 274.48 | ↓$1.10 (-0.40%) | 273.92 | 276.95 | 448.86K |
| 2024-04-17 | 277.93 | 275.10 | ↓$2.83 (-1.02%) | 274.20 | 277.99 | 787.19K |
| 2024-04-16 | 277.46 | 276.69 | ↓$0.77 (-0.28%) | 275.93 | 278.24 | 745.70K |
| 2024-04-15 | 283.09 | 277.14 | ↓$5.95 (-2.10%) | 276.76 | 283.23 | 559.29K |
| 2024-04-12 | 283.02 | 280.80 | ↓$2.22 (-0.78%) | 279.94 | 283.67 | 753.80K |
| 2024-04-11 | 283.78 | 284.94 | ↑$1.16 (0.41%) | 281.71 | 285.61 | 508.76K |
| 2024-04-10 | 282.43 | 283.06 | ↑$0.63 (0.22%) | 281.79 | 284.03 | 736.63K |
| 2024-04-09 | 286.37 | 285.98 | ↓$0.39 (-0.14%) | 283.25 | 286.65 | 515.15K |
| 2024-04-08 | 285.75 | 285.81 | ↑$0.06 (0.02%) | 285.14 | 286.28 | 470.75K |
| 2024-04-05 | 283.08 | 285.39 | ↑$2.31 (0.82%) | 282.88 | 286.34 | 581.64K |
| 2024-04-04 | 287.72 | 282.37 | ↓$5.35 (-1.86%) | 282.14 | 288.22 | 377.42K |
| 2024-04-03 | 284.72 | 285.77 | ↑$1.05 (0.37%) | 284.70 | 286.59 | 615.79K |
| 2024-04-02 | 284.99 | 285.38 | ↑$0.39 (0.14%) | 284.10 | 285.41 | 398.30K |
| 2024-04-01 | 288.35 | 287.40 | ↓$0.95 (-0.33%) | 286.72 | 288.56 | 552.26K |
| 2024-03-28 | 287.91 | 288.03 | ↑$0.12 (0.04%) | 287.85 | 288.74 | 858.04K |
| 2024-03-27 | 287.03 | 288.10 | ↑$1.07 (0.37%) | 285.97 | 288.10 | 494.74K |
| 2024-03-26 | 286.84 | 285.34 | ↓$1.50 (-0.52%) | 285.33 | 286.98 | 523.51K |
| 2024-03-25 | 286.12 | 285.89 | ↓$0.23 (-0.08%) | 285.88 | 286.61 | 367.97K |
| 2024-03-22 | 287.16 | 286.67 | ↓$0.49 (-0.17%) | 286.51 | 287.49 | 751.09K |
| 2024-03-21 | 287.86 | 287.34 | ↓$0.52 (-0.18%) | 287.26 | 288.40 | 542.91K |
| 2024-03-20 | 284.39 | 287.20 | ↑$2.81 (0.99%) | 284.16 | 287.29 | 530.63K |
Create an account or log in to view more rows.
$IWB Buy now
$IWB unstoppable up wow
$IWB I actually want the market pullback 5% is pretty crazy how this market keep going and going
$IWB Bull flag forming?
$IWB go to the bathroom
come back to green! I like it!
$IWB Short again!! 😀 😀
$IWB holding and buying these dips is so easy.
$IWB upupup!
$IWB buying!
$IWB the redness has arrived