iShares Russell 1000 ETF (IWB) Historical Stock Data

304.70 ↑0.86 (0.28%)
As of July 23, 2024, 10:33am EST.

Historical Data

In the past 30 trading days, IWB is up 0.06% a day on average. There have been 16 days where iShares Russell 1000 ETF closed green and 14 days where IWB closed red.

DateOpenCloseChangeLowHighVolume
2024-07-22302.71303.84↑$1.13 (0.37%)301.76304.06876.45K
2024-07-19302.41300.56↓$1.85 (-0.61%)300.11303.201.18M
2024-07-18305.94302.61↓$3.33 (-1.09%)301.38306.53780.30K
2024-07-17306.02304.99↓$1.03 (-0.34%)304.88307.23579.82K
2024-07-16308.21309.37↑$1.16 (0.38%)307.82309.60441.45K
2024-07-15307.47307.22↓$0.25 (-0.08%)306.29309.05709.67K
2024-07-12304.93306.33↑$1.40 (0.46%)304.83308.231.03M
2024-07-11306.54304.41↓$2.13 (-0.69%)303.95307.20629.27K
2024-07-10304.26306.34↑$2.08 (0.68%)303.85306.48563.28K
2024-07-09303.92303.37↓$0.55 (-0.18%)303.27304.24426.68K
2024-07-08303.57303.30↓$0.27 (-0.09%)302.73303.83351.33K
2024-07-05301.71303.03↑$1.32 (0.44%)301.12303.190.91M
2024-07-03300.14301.29↑$1.15 (0.38%)300.02301.60346.29K
2024-07-02297.35300.17↑$2.82 (0.95%)297.34300.17729.43K
2024-07-01298.58298.15↓$0.43 (-0.14%)296.84298.65607.62K
2024-06-28299.42297.54↓$1.88 (-0.63%)297.08300.831.36M
2024-06-27298.26298.69↑$0.43 (0.14%)297.80298.97564.37K
2024-06-26297.30298.27↑$0.97 (0.33%)296.91298.58739.99K
2024-06-25297.45297.87↑$0.42 (0.14%)296.68298.10482.50K
2024-06-24297.49297.01↓$0.48 (-0.16%)296.95299.12769.25K
2024-06-21297.80297.64↓$0.16 (-0.05%)296.72298.07555.82K
2024-06-20299.20297.69↓$1.51 (-0.50%)297.03299.59423.13K
2024-06-18298.02298.72↑$0.70 (0.23%)297.83298.78711.71K
2024-06-17295.46297.94↑$2.48 (0.84%)295.01298.691.74M
2024-06-14294.99295.75↑$0.76 (0.26%)294.17295.75466.46K
2024-06-13296.52295.68↓$0.84 (-0.28%)294.27296.52516.34K
2024-06-12295.89295.52↓$0.37 (-0.13%)294.96296.94831.53K
2024-06-11291.66293.05↑$1.39 (0.48%)290.29293.051.16M
2024-06-10291.60293.06↑$1.46 (0.50%)291.32293.26437.19K
2024-06-07291.91292.13↑$0.22 (0.08%)291.34293.61572.65K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$IWB I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report