iShares Russell 1000 ETF (IWB) Historical Stock Data
226.48 ↓1.60 (-0.70%)
As of Market Close on February 6th, 2023.
Historical Data
In the past 30 trading days, IWB is up 0.29% a day on average. There have been 20 days where iShares Russell 1000 ETF closed green and 10 days where IWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 226.36 | 226.48 | ↑$0.12 (0.05%) | 225.54 | 227.33 | 870.73K |
| 2023-02-03 | 227.71 | 228.08 | ↑$0.37 (0.16%) | 227.35 | 230.65 | 677.15K |
| 2023-02-02 | 229.47 | 230.55 | ↑$1.08 (0.47%) | 228.51 | 231.43 | 1.46M |
| 2023-02-01 | 223.93 | 227.06 | ↑$3.13 (1.40%) | 222.59 | 228.66 | 0.92M |
| 2023-01-31 | 221.54 | 224.50 | ↑$2.96 (1.34%) | 221.35 | 224.57 | 685.56K |
| 2023-01-30 | 222.28 | 221.10 | ↓$1.18 (-0.53%) | 220.98 | 223.71 | 1.10M |
| 2023-01-27 | 222.77 | 224.05 | ↑$1.28 (0.57%) | 222.56 | 225.36 | 688.85K |
| 2023-01-26 | 222.40 | 223.32 | ↑$0.92 (0.41%) | 220.78 | 223.43 | 496.05K |
| 2023-01-25 | 218.46 | 220.88 | ↑$2.42 (1.11%) | 217.15 | 221.09 | 1.06M |
| 2023-01-24 | 220.11 | 220.93 | ↑$0.82 (0.37%) | 219.29 | 221.39 | 423.22K |
| 2023-01-23 | 218.88 | 221.13 | ↑$2.25 (1.03%) | 218.45 | 222.21 | 2.22M |
| 2023-01-20 | 215.16 | 218.40 | ↑$3.24 (1.51%) | 214.32 | 218.47 | 1.32M |
| 2023-01-19 | 214.69 | 214.26 | ↓$0.43 (-0.20%) | 213.55 | 215.61 | 684.77K |
| 2023-01-18 | 220.20 | 215.99 | ↓$4.21 (-1.91%) | 215.91 | 220.82 | 589.05K |
| 2023-01-17 | 219.58 | 219.46 | ↓$0.12 (-0.05%) | 219.03 | 220.65 | 1.13M |
| 2023-01-13 | 216.90 | 219.69 | ↑$2.79 (1.29%) | 216.89 | 220.03 | 675.59K |
| 2023-01-12 | 218.44 | 218.87 | ↑$0.43 (0.20%) | 216.34 | 219.52 | 742.31K |
| 2023-01-11 | 215.91 | 217.96 | ↑$2.05 (0.95%) | 215.82 | 217.99 | 410.96K |
| 2023-01-10 | 213.22 | 215.05 | ↑$1.83 (0.86%) | 212.76 | 215.10 | 566.15K |
| 2023-01-09 | 214.78 | 213.48 | ↓$1.30 (-0.61%) | 213.44 | 216.60 | 883.79K |
| 2023-01-06 | 210.47 | 213.43 | ↑$2.96 (1.41%) | 208.93 | 214.12 | 690.58K |
| 2023-01-05 | 210.18 | 208.78 | ↓$1.40 (-0.67%) | 208.49 | 210.18 | 1.06M |
| 2023-01-04 | 210.61 | 211.27 | ↑$0.66 (0.31%) | 209.20 | 212.33 | 813.37K |
| 2023-01-03 | 211.62 | 209.48 | ↓$2.14 (-1.01%) | 208.04 | 212.74 | 1.74M |
| 2022-12-30 | 209.45 | 210.52 | ↑$1.07 (0.51%) | 208.33 | 210.53 | 1.72M |
| 2022-12-29 | 208.68 | 211.01 | ↑$2.33 (1.12%) | 208.50 | 211.45 | 1.21M |
| 2022-12-28 | 209.82 | 207.21 | ↓$2.61 (-1.24%) | 207.12 | 210.78 | 1.47M |
| 2022-12-27 | 210.59 | 209.77 | ↓$0.82 (-0.39%) | 208.91 | 210.74 | 837K |
| 2022-12-23 | 209.08 | 210.65 | ↑$1.57 (0.75%) | 208.07 | 210.66 | 1.17M |
| 2022-12-22 | 210.74 | 209.41 | ↓$1.33 (-0.63%) | 206.23 | 210.90 | 1.28M |
Create an account or log in to view more rows.
$IWB holding and buying these dips is so easy.
$IWB upupup!
$IWB buying!
$IWB the redness has arrived
$IWB watch for a morning dip and rip
$IWB Bearish..
$IWB BOUGHT TODAY!
$IWB I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$IWB Tomorrow
$IWB TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$