iShares Russell 1000 ETF (IWB) Historical Stock Data
274.48 ↓0.62 (-0.23%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IWB is down -0.14% a day on average. There have been 13 days where iShares Russell 1000 ETF closed green and 17 days where IWB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 282.24 | 284.42 | ↑$2.18 (0.77%) | 281.94 | 284.53 | 1.13M |
| 2024-03-18 | 283.23 | 282.87 | ↓$0.36 (-0.13%) | 282.60 | 284.15 | 1.01M |
| 2024-03-15 | 281.22 | 281.08 | ↓$0.14 (-0.05%) | 280.49 | 282.27 | 770.23K |
| 2024-03-14 | 284.54 | 283.08 | ↓$1.46 (-0.51%) | 281.40 | 284.54 | 1.55M |
| 2024-03-13 | 284.24 | 283.91 | ↓$0.33 (-0.12%) | 283.09 | 284.62 | 763.40K |
| 2024-03-12 | 282.49 | 284.29 | ↑$1.80 (0.64%) | 281.07 | 284.51 | 1.03M |
| 2024-03-11 | 280.90 | 281.38 | ↑$0.48 (0.17%) | 279.90 | 281.71 | 740.36K |
| 2024-03-08 | 283.89 | 281.60 | ↓$2.29 (-0.81%) | 281.34 | 285.22 | 504.61K |
| 2024-03-07 | 282.32 | 283.48 | ↑$1.16 (0.41%) | 281.87 | 283.90 | 673.18K |
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